BIT:1BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	59.38	59.38	59.38	59.38	59.38	-0.40%	-
Jul 16, 2026	59.62	59.62	59.62	59.62	59.62	1.67%	-
Jul 15, 2026	58.64	58.64	58.64	58.64	58.64	-1.54%	-
Jul 14, 2026	59.56	59.56	59.56	59.56	59.56	1.43%	-
Jul 13, 2026	58.72	58.72	58.72	58.72	58.72	4.60%	-
Jul 10, 2026	56.14	56.14	56.14	56.14	56.14	1.04%	-
Jul 9, 2026	55.56	55.56	55.56	55.56	55.56	-1.52%	-
Jul 8, 2026	56.42	56.42	56.42	56.42	56.42	0.39%	-
Jul 7, 2026	56.20	56.20	56.20	56.20	56.20	0.07%	-
Jul 6, 2026	56.16	56.16	56.16	56.16	56.16	0.57%	-
Jul 3, 2026	55.84	55.84	55.84	55.84	55.84	1.60%	-
Jul 2, 2026	54.96	54.96	54.96	54.96	54.96	3.66%	-
Jul 1, 2026	53.02	53.02	53.02	53.02	53.02	0.19%	-
Jun 30, 2026	51.64	51.64	51.64	52.92	52.92	-1.19%	4
Jun 29, 2026	53.56	53.56	53.56	53.56	53.56	-1.07%	-
Jun 26, 2026	54.14	54.14	54.14	54.14	54.14	-0.84%	-
Jun 25, 2026	54.60	54.60	54.60	54.60	54.60	-0.33%	-
Jun 24, 2026	55.30	56.04	55.30	54.78	54.78	2.55%	12
Jun 23, 2026	53.42	53.42	53.42	53.42	53.42	-0.45%	-
Jun 22, 2026	53.66	53.66	53.66	53.66	53.66	-0.81%	-
Jun 19, 2026	54.10	54.10	54.10	54.10	54.10	0.67%	-
Jun 18, 2026	53.74	53.74	53.74	53.74	53.74	-1.29%	-
Jun 17, 2026	54.44	54.44	54.44	54.44	54.44	-0.98%	-
Jun 16, 2026	54.98	54.98	54.98	54.98	54.98	-1.86%	-
Jun 15, 2026	54.82	54.82	54.82	56.02	56.02	0.65%	300
Jun 12, 2026	55.66	55.66	55.66	55.66	55.66	-1.76%	-
Jun 11, 2026	56.66	56.66	56.66	56.66	56.66	1.98%	-
Jun 10, 2026	55.56	55.56	55.56	55.56	55.56	1.65%	-
Jun 9, 2026	54.66	54.66	54.66	54.66	54.66	-1.48%	-
Jun 8, 2026	55.48	55.48	55.48	55.48	55.48	-2.56%	-
Jun 5, 2026	56.94	56.94	56.94	56.94	56.94	0.89%	-
Jun 4, 2026	56.44	56.44	56.44	56.44	56.44	-1.47%	-
Jun 3, 2026	57.28	57.28	57.28	57.28	57.28	-1.21%	-
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%	-