BIT:1BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	57.98	57.98	57.98	57.98	57.98	0.62%	-
Jun 1, 2026	56.18	56.18	56.18	57.62	57.62	2.16%	15
May 29, 2026	56.40	56.40	56.40	56.40	56.40	1.15%	-
May 28, 2026	55.76	55.76	55.76	55.76	55.76	-1.13%	-
May 27, 2026	56.40	56.40	56.40	56.40	56.40	-1.12%	-
May 26, 2026	57.04	57.04	57.04	57.04	57.04	-1.08%	-
May 25, 2026	57.66	57.66	57.66	57.66	57.66	-0.69%	-
May 22, 2026	58.06	58.06	58.06	58.06	58.06	0.31%	-
May 21, 2026	57.88	57.88	57.88	57.88	57.88	1.05%	-
May 20, 2026	59.18	59.18	59.18	59.18	57.28	-1.63%	-
May 19, 2026	60.16	60.16	60.16	60.16	58.23	-11.94%	-
May 18, 2026	68.32	68.32	68.32	68.32	66.13	11.38%	-
May 15, 2026	61.34	61.34	61.34	61.34	59.37	-0.84%	-
May 14, 2026	61.86	61.86	61.86	61.86	59.87	-6.36%	-
May 13, 2026	66.06	66.06	66.06	66.06	63.94	2.80%	-
May 12, 2026	64.26	64.26	64.26	64.26	62.20	2.75%	-
May 11, 2026	62.54	62.54	62.54	62.54	60.53	2.22%	-
May 8, 2026	61.18	61.18	61.18	61.18	59.22	0.56%	-
May 7, 2026	60.84	60.84	60.84	60.84	58.89	-1.27%	-
May 6, 2026	61.62	61.62	61.62	61.62	59.64	-1.60%	-
May 5, 2026	62.62	62.62	62.62	62.62	60.61	-0.98%	-
May 4, 2026	62.50	64.94	62.50	63.24	61.21	2.16%	148
Apr 30, 2026	61.36	61.36	61.36	61.90	59.91	3.03%	56
Apr 29, 2026	60.08	60.08	60.08	60.08	58.15	0.13%	-
Apr 28, 2026	60.00	60.00	60.00	60.00	58.07	0.20%	-
Apr 27, 2026	59.88	59.88	59.88	59.88	57.96	0.03%	-
Apr 24, 2026	59.86	59.86	59.86	59.86	57.94	-0.03%	-
Apr 23, 2026	59.88	59.88	59.88	59.88	57.96	-1.42%	-
Apr 22, 2026	60.74	60.74	60.74	60.74	58.79	0.26%	-
Apr 21, 2026	60.58	60.58	60.58	60.58	58.64	1.92%	-
Apr 20, 2026	59.44	59.44	59.44	59.44	57.53	0.03%	-
Apr 17, 2026	59.42	59.42	59.42	59.42	57.51	-0.17%	-
Apr 16, 2026	59.80	59.80	59.80	59.52	57.61	3.19%	50
Apr 15, 2026	57.68	57.68	57.68	57.68	55.83	0.84%	-
Apr 14, 2026	57.20	57.20	57.20	57.20	55.36	-0.94%	-
Apr 13, 2026	57.74	57.74	57.74	57.74	55.89	-1.97%	-
Apr 10, 2026	58.90	58.90	58.90	58.90	57.01	0.55%	-
Apr 9, 2026	58.58	58.58	58.58	58.58	56.70	2.48%	-
Apr 8, 2026	58.42	58.42	58.42	57.16	55.32	-0.97%	50
Apr 7, 2026	57.72	57.72	57.72	57.72	55.87	0.70%	-
Apr 2, 2026	57.32	57.32	57.32	57.32	55.48	0.24%	-
Apr 1, 2026	57.18	57.18	57.18	57.18	55.34	-1.00%	-
Mar 31, 2026	57.76	57.76	57.76	57.76	55.91	-0.17%	-
Mar 30, 2026	55.78	57.50	55.78	57.86	56.00	2.26%	122
Mar 27, 2026	58.00	58.00	58.00	56.58	54.76	0.04%	200
Mar 26, 2026	56.56	56.56	56.56	56.56	54.74	2.35%	-
Mar 25, 2026	55.26	55.26	55.26	55.26	53.49	1.06%	-
Mar 24, 2026	53.40	53.40	53.40	54.68	52.92	7.13%	17
Mar 23, 2026	51.04	51.04	51.04	51.04	49.40	5.72%	-
Mar 20, 2026	48.28	48.28	48.28	48.28	46.73	0.02%	-