BIT:1BRKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.37	48.37	46.94	49.34	49.34	7.15%	210
May 28, 2026	46.05	46.05	46.05	46.05	46.05	13.80%	-
May 27, 2026	40.46	40.46	40.46	40.46	40.46	0.61%	-
May 26, 2026	40.22	40.22	40.22	40.22	40.22	-2.28%	-
May 25, 2026	41.16	41.16	41.16	41.16	41.16	5.65%	-
May 22, 2026	39.25	39.25	39.25	38.96	38.96	1.00%	70
May 21, 2026	38.57	38.57	38.57	38.57	38.57	3.47%	-
May 20, 2026	37.00	37.00	37.00	37.28	37.28	2.19%	80
May 19, 2026	36.48	36.48	36.48	36.48	36.48	-1.38%	-
May 18, 2026	36.99	36.99	36.99	36.99	36.99	-0.63%	-
May 15, 2026	37.22	37.22	37.22	37.22	37.22	-1.91%	-
May 14, 2026	37.95	37.95	37.95	37.95	37.95	-0.71%	-
May 13, 2026	38.22	38.22	38.22	38.22	38.22	1.47%	-
May 12, 2026	36.79	36.79	36.79	37.66	37.66	1.96%	15
May 11, 2026	36.94	36.94	36.94	36.94	36.94	-0.05%	-
May 8, 2026	36.96	36.96	36.96	36.96	36.96	1.22%	-
May 7, 2026	37.81	37.81	35.80	36.51	36.51	0.01%	140
May 6, 2026	35.50	36.05	35.50	36.51	36.51	12.01%	153
May 5, 2026	32.79	32.79	32.79	32.59	32.59	5.76%	39
May 4, 2026	32.93	32.93	32.93	30.82	30.82	1.50%	40
Apr 30, 2026	30.09	30.54	30.09	30.36	30.36	1.35%	87
Apr 29, 2026	29.96	29.96	29.96	29.96	29.96	-2.82%	-
Apr 28, 2026	30.83	30.83	30.83	30.83	30.83	-0.68%	-
Apr 27, 2026	31.04	31.04	31.04	31.04	31.04	-2.62%	-
Apr 24, 2026	31.87	31.87	31.87	31.87	31.87	6.29%	-
Apr 23, 2026	31.60	31.60	31.60	29.99	29.99	-11.27%	80
Apr 22, 2026	33.80	33.80	33.80	33.80	33.80	-2.55%	-
Apr 21, 2026	34.68	34.68	34.68	34.68	34.68	1.37%	-
Apr 20, 2026	34.21	34.21	34.21	34.21	34.21	0.78%	-
Apr 17, 2026	33.95	33.95	33.95	33.95	33.95	2.68%	-
Apr 16, 2026	33.06	33.06	33.06	33.06	33.06	-1.25%	-
Apr 15, 2026	33.48	33.48	33.48	33.48	33.48	-2.79%	-
Apr 14, 2026	34.44	34.44	34.44	34.44	34.44	3.30%	-
Apr 13, 2026	33.34	33.34	33.34	33.34	33.34	2.71%	-
Apr 10, 2026	32.46	32.46	32.46	32.46	32.46	-1.76%	-
Apr 9, 2026	33.14	33.14	33.14	33.04	33.04	1.23%	37
Apr 8, 2026	32.64	32.64	32.64	32.64	32.64	1.67%	-
Apr 7, 2026	32.11	32.11	32.11	32.11	32.11	0.99%	-
Apr 2, 2026	31.79	31.79	31.79	31.79	31.79	1.31%	-
Apr 1, 2026	31.38	31.38	31.38	31.38	31.38	4.88%	-
Mar 31, 2026	31.40	31.40	30.48	29.92	29.92	0.84%	2
Mar 30, 2026	29.67	29.67	29.67	29.67	29.67	-3.23%	-
Mar 27, 2026	30.66	30.66	30.66	30.66	30.66	-1.73%	-
Mar 26, 2026	31.20	31.20	31.20	31.20	31.20	1.40%	-
Mar 25, 2026	30.77	30.77	30.77	30.77	30.77	-1.06%	-
Mar 24, 2026	31.10	31.10	31.10	31.10	31.10	8.67%	-
Mar 23, 2026	28.62	28.62	28.62	28.62	28.62	2.47%	-
Mar 20, 2026	27.93	27.93	27.93	27.93	27.93	0.59%	-
Mar 19, 2026	27.81	27.81	27.81	27.81	27.77	-8.04%	-
Mar 18, 2026	30.24	30.24	30.24	30.24	30.19	3.24%	-