BIT:1BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 24, 2026	58.62	58.62	58.62	58.62	58.62	-1.05%	-
Jul 23, 2026	59.24	59.24	59.24	59.24	59.24	0.30%	-
Jul 22, 2026	59.06	59.06	59.06	59.06	59.06	2.75%	-
Jul 21, 2026	57.48	57.48	57.48	57.48	57.48	-1.84%	-
Jul 20, 2026	58.56	58.56	58.56	58.56	58.56	-1.38%	-
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%	-