BIT:1BRKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	56.66	56.66	56.66	56.76	56.76	0.71%	167
Oct 1, 2026	56.36	56.36	56.36	56.36	56.36	-4.47%	-
Sep 30, 2026	59.00	59.00	59.00	59.00	59.00	4.48%	-
Sep 29, 2026	55.72	55.72	55.70	56.47	56.47	1.00%	450
Sep 28, 2026	55.91	55.91	55.91	55.91	55.91	0.20%	-
Sep 25, 2026	56.16	56.16	56.16	55.80	55.80	4.34%	17
Sep 24, 2026	53.48	53.48	53.48	53.48	53.48	-0.07%	-
Sep 23, 2026	53.52	53.52	53.52	53.52	53.52	-0.80%	-
Sep 22, 2026	53.95	53.95	53.95	53.95	53.95	-1.05%	-
Sep 21, 2026	54.52	54.52	54.52	54.52	54.52	1.45%	-
Sep 18, 2026	53.74	53.74	53.74	53.74	53.74	-3.43%	-
Sep 17, 2026	55.69	55.69	55.69	55.69	55.65	8.66%	-
Sep 16, 2026	51.31	51.31	51.31	51.25	51.21	6.79%	236
Sep 15, 2026	47.99	47.99	47.99	47.99	47.95	6.07%	-
Sep 14, 2026	45.29	45.29	45.29	45.25	45.21	-2.19%	167
Sep 11, 2026	46.26	46.26	46.26	46.26	46.22	-0.01%	-
Sep 10, 2026	46.27	46.27	46.27	46.27	46.23	-2.62%	-
Sep 9, 2026	49.18	49.18	49.17	47.51	47.47	-3.78%	450
Sep 8, 2026	49.38	49.38	49.38	49.38	49.34	-1.72%	-
Sep 7, 2026	50.24	50.24	50.24	50.24	50.20	-1.49%	-
Sep 4, 2026	51.00	51.00	51.00	51.00	50.96	0.79%	-
Sep 3, 2026	50.60	50.60	50.60	50.60	50.56	0.48%	-
Sep 2, 2026	50.62	50.62	50.51	50.36	50.32	2.60%	26
Sep 1, 2026	49.09	49.09	49.09	49.09	49.05	0.17%	-
Aug 31, 2026	49.00	49.00	49.00	49.00	48.96	-1.92%	-
Aug 28, 2026	49.96	49.96	49.96	49.96	49.92	-2.08%	-
Aug 27, 2026	51.02	51.02	51.02	51.02	50.98	4.56%	-
Aug 26, 2026	48.80	48.80	48.80	48.80	48.76	-1.10%	-
Aug 25, 2026	49.34	49.34	49.34	49.34	49.30	0.25%	-
Aug 24, 2026	49.22	49.22	49.22	49.22	49.18	-4.03%	-
Aug 21, 2026	51.28	51.28	51.28	51.28	51.24	-1.59%	-
Aug 20, 2026	52.11	52.11	52.11	52.11	52.07	1.96%	-
Aug 19, 2026	46.62	50.91	46.62	51.11	51.07	2.51%	369
Aug 18, 2026	49.86	49.86	49.86	49.86	49.82	-0.32%	-
Aug 17, 2026	50.02	50.02	50.02	50.02	49.98	0.50%	-
Aug 14, 2026	49.77	49.77	49.77	49.77	49.73	-2.35%	-
Aug 13, 2026	50.34	50.86	50.34	50.97	50.93	1.94%	80
Aug 12, 2026	50.00	50.00	50.00	50.00	49.96	2.67%	-
Aug 11, 2026	48.70	48.70	48.70	48.70	48.66	1.12%	-
Aug 10, 2026	48.16	48.16	48.16	48.16	48.12	5.66%	-
Aug 7, 2026	45.58	45.58	45.58	45.58	45.54	1.78%	-
Aug 6, 2026	44.79	44.79	44.79	44.79	44.75	0.43%	-
Aug 5, 2026	44.61	44.61	44.61	44.60	44.56	-2.68%	67
Aug 4, 2026	45.83	45.83	45.83	45.83	45.79	-17.03%	-
Aug 3, 2026	55.23	55.23	55.23	55.23	55.19	2.98%	-
Jul 31, 2026	53.66	53.66	53.66	53.63	53.59	-2.56%	37
Jul 30, 2026	53.64	53.64	53.64	55.04	55.00	1.40%	167
Jul 29, 2026	54.28	54.28	54.28	54.28	54.24	-0.29%	-
Jul 28, 2026	54.44	54.44	54.44	54.44	54.40	1.64%	-
Jul 27, 2026	53.56	53.56	53.56	53.56	53.52	0.11%	-