BIT:1BRKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.43%	-
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%	-
Mar 17, 2026	29.29	29.29	29.29	29.29	29.24	6.70%	-
Mar 16, 2026	27.45	27.45	27.45	27.45	27.41	-6.63%	-
Mar 13, 2026	29.40	29.40	29.40	29.40	29.35	-4.27%	-
Mar 12, 2026	30.71	30.71	30.71	30.71	30.66	-2.79%	-
Mar 11, 2026	31.59	31.59	31.59	31.59	31.54	0.45%	-
Mar 10, 2026	31.45	31.45	31.45	31.45	31.40	2.81%	-
Mar 9, 2026	30.59	30.59	30.59	30.59	30.54	-3.23%	-
Mar 6, 2026	31.61	31.61	31.61	31.61	31.56	-6.12%	-
Mar 5, 2026	33.67	33.67	33.67	33.67	33.62	-0.12%	-
Mar 4, 2026	33.71	33.71	33.71	33.71	33.66	-0.03%	-
Mar 3, 2026	31.96	31.96	31.96	33.72	33.67	4.04%	22
Mar 2, 2026	32.41	32.41	32.41	32.41	32.36	-4.84%	-
Feb 27, 2026	34.06	34.06	34.06	34.06	34.01	0.38%	-
Feb 26, 2026	33.93	33.93	33.93	33.93	33.88	0.15%	-
Feb 25, 2026	35.39	35.39	34.80	33.88	33.83	-2.70%	2
Feb 24, 2026	34.82	34.82	34.82	34.82	34.77	8.20%	-
Feb 23, 2026	32.18	32.18	32.18	32.18	32.13	-0.98%	-
Feb 20, 2026	32.50	32.50	32.50	32.50	32.45	-0.43%	-
Feb 19, 2026	32.64	32.64	32.64	32.64	32.59	-6.69%	-
Feb 18, 2026	34.98	34.98	34.98	34.98	34.93	9.62%	-
Feb 17, 2026	31.91	31.91	31.91	31.91	31.86	3.54%	-
Feb 16, 2026	30.82	30.82	30.82	30.82	30.77	-1.19%	-
Feb 13, 2026	31.19	31.19	31.19	31.19	31.14	-1.27%	-
Feb 12, 2026	33.58	33.58	33.58	31.59	31.54	-5.73%	45
Feb 11, 2026	33.51	33.51	33.51	33.51	33.46	-5.29%	-
Feb 10, 2026	35.38	35.38	35.38	35.38	35.32	-0.39%	-
Feb 9, 2026	35.52	35.52	35.52	35.52	35.46	-2.12%	-
Feb 6, 2026	36.54	36.54	34.69	36.29	36.23	5.68%	537
Feb 5, 2026	34.34	34.34	34.34	34.34	34.29	-8.86%	-
Feb 4, 2026	37.68	37.68	37.68	37.68	37.62	5.10%	-