BIT:1BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	58.78	58.78	58.78	58.78	58.78	0.31%	-
Oct 1, 2026	58.60	58.60	58.60	58.60	58.60	-1.58%	-
Sep 30, 2026	59.54	59.54	59.54	59.54	59.54	0.44%	-
Sep 29, 2026	59.28	59.28	59.28	59.28	59.28	-1.00%	-
Sep 28, 2026	59.88	59.88	59.88	59.88	59.88	0.57%	-
Sep 25, 2026	59.54	59.54	59.54	59.54	59.54	1.29%	-
Sep 24, 2026	58.78	58.78	58.78	58.78	58.78	-0.88%	-
Sep 23, 2026	59.30	59.30	59.30	59.30	59.30	-1.69%	-
Sep 22, 2026	60.32	60.32	60.32	60.32	60.32	0.20%	-
Sep 21, 2026	60.20	60.20	60.20	60.20	60.20	0.43%	-
Sep 18, 2026	59.94	59.94	59.94	59.94	59.94	-1.61%	-
Sep 17, 2026	60.92	60.92	60.92	60.92	60.92	-0.62%	-
Sep 16, 2026	61.30	61.30	61.30	61.30	61.30	1.16%	-
Sep 15, 2026	60.60	60.60	60.60	60.60	60.60	-3.01%	-
Sep 14, 2026	61.34	61.34	61.34	62.48	62.48	3.17%	56
Sep 11, 2026	60.56	60.56	60.56	60.56	60.56	-1.27%	-
Sep 10, 2026	61.34	61.34	61.34	61.34	61.34	0.69%	-
Sep 9, 2026	60.92	60.92	60.92	60.92	60.92	-1.52%	-
Sep 8, 2026	61.86	61.86	61.86	61.86	61.86	1.58%	-
Sep 7, 2026	60.90	60.90	60.90	60.90	60.90	-0.46%	-
Sep 4, 2026	61.40	61.40	61.40	61.18	61.18	-0.07%	17
Sep 3, 2026	61.22	61.22	61.22	61.22	61.22	-1.13%	-
Sep 2, 2026	62.46	62.46	62.46	61.92	61.92	-0.58%	17
Sep 1, 2026	62.28	62.28	62.28	62.28	62.28	-0.26%	-
Aug 31, 2026	62.40	62.40	62.40	62.44	62.44	1.20%	55
Aug 28, 2026	61.64	61.64	61.64	61.70	61.70	2.46%	55
Aug 27, 2026	60.22	60.22	60.22	60.22	60.22	-1.28%	-
Aug 26, 2026	61.00	61.00	61.00	61.00	61.00	0.56%	-
Aug 25, 2026	61.72	61.72	61.30	60.66	60.66	-1.49%	40
Aug 24, 2026	58.60	58.60	58.60	61.58	61.58	2.09%	4
Aug 21, 2026	60.14	60.14	60.14	60.32	60.32	-0.53%	4
Aug 20, 2026	60.64	60.64	60.64	60.64	60.64	-1.27%	-
Aug 19, 2026	61.42	61.42	61.42	61.42	61.42	0.56%	-
Aug 18, 2026	61.08	61.08	61.08	61.08	61.08	-0.55%	-
Aug 17, 2026	61.42	61.42	61.42	61.42	61.42	0.33%	-
Aug 14, 2026	61.22	61.22	61.22	61.22	61.22	0.20%	-
Aug 13, 2026	61.10	61.10	61.10	61.10	61.10	-1.04%	-
Aug 12, 2026	61.74	61.74	61.74	61.74	61.74	-1.69%	-
Aug 11, 2026	62.80	62.80	62.80	62.80	62.80	-0.57%	-
Aug 10, 2026	63.16	63.16	63.16	63.16	63.16	-4.24%	-
Aug 7, 2026	65.96	65.96	65.96	65.96	65.96	2.30%	-
Aug 6, 2026	64.48	64.48	64.48	64.48	64.48	2.06%	-
Aug 5, 2026	62.38	62.38	62.38	63.18	63.18	1.28%	12
Aug 4, 2026	62.38	62.38	62.38	62.38	62.38	4.18%	-
Aug 3, 2026	59.88	59.88	59.88	59.88	59.88	-2.60%	-
Jul 31, 2026	61.48	61.48	61.48	61.48	61.48	-1.76%	-
Jul 30, 2026	62.00	62.00	62.00	62.58	62.58	1.52%	55
Jul 29, 2026	61.64	61.64	61.64	61.64	61.64	1.35%	-
Jul 28, 2026	60.90	61.30	60.90	60.82	60.82	2.67%	55
Jul 27, 2026	59.24	59.24	59.24	59.24	59.24	1.06%	-