BIT:1BRKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	49.77	49.77	49.77	49.77	49.77	-2.35%	-
Aug 13, 2026	50.34	50.86	50.34	50.97	50.97	1.94%	80
Aug 12, 2026	50.00	50.00	50.00	50.00	50.00	2.67%	-
Aug 11, 2026	48.70	48.70	48.70	48.70	48.70	1.12%	-
Aug 10, 2026	48.16	48.16	48.16	48.16	48.16	5.66%	-
Aug 7, 2026	45.58	45.58	45.58	45.58	45.58	1.78%	-
Aug 6, 2026	44.79	44.79	44.79	44.79	44.79	0.43%	-
Aug 5, 2026	44.61	44.61	44.61	44.60	44.60	-2.68%	67
Aug 4, 2026	45.83	45.83	45.83	45.83	45.83	-17.03%	-
Aug 3, 2026	55.23	55.23	55.23	55.23	55.23	2.98%	-
Jul 31, 2026	53.66	53.66	53.66	53.63	53.63	-2.56%	37
Jul 30, 2026	53.64	53.64	53.64	55.04	55.04	1.40%	167
Jul 29, 2026	54.28	54.28	54.28	54.28	54.28	-0.29%	-
Jul 28, 2026	54.44	54.44	54.44	54.44	54.44	1.64%	-
Jul 27, 2026	53.56	53.56	53.56	53.56	53.56	0.11%	-
Jul 24, 2026	53.50	53.50	53.50	53.50	53.50	-1.98%	-
Jul 23, 2026	54.58	54.58	54.58	54.58	54.58	4.00%	-
Jul 22, 2026	52.48	52.48	52.48	52.48	52.48	0.34%	-
Jul 21, 2026	52.30	52.30	52.30	52.30	52.30	4.54%	-
Jul 20, 2026	50.03	50.03	50.03	50.03	50.03	-2.23%	-
Jul 17, 2026	51.17	51.17	51.17	51.17	51.17	0.67%	-
Jul 16, 2026	50.85	50.85	50.84	50.83	50.83	-2.70%	1,739
Jul 15, 2026	52.24	52.24	52.24	52.24	52.24	0.35%	-
Jul 14, 2026	52.06	52.06	52.06	52.06	52.06	-1.16%	-
Jul 13, 2026	52.67	52.67	52.67	52.67	52.67	-0.21%	-
Jul 10, 2026	52.78	52.78	52.78	52.78	52.78	0.59%	-
Jul 9, 2026	52.47	52.47	52.47	52.47	52.47	5.67%	-
Jul 8, 2026	50.36	50.36	50.34	49.66	49.66	-4.38%	210
Jul 7, 2026	53.82	53.82	53.82	51.93	51.93	-3.17%	5
Jul 6, 2026	56.07	56.07	56.07	53.63	53.63	-0.59%	26
Jul 3, 2026	54.54	54.54	54.54	53.95	53.95	-0.50%	37
Jul 2, 2026	54.22	54.22	54.22	54.22	54.22	-1.15%	-
Jul 1, 2026	54.85	54.85	54.85	54.85	54.85	5.97%	-
Jun 30, 2026	51.49	51.49	51.49	51.76	51.76	0.04%	9
Jun 29, 2026	52.18	52.18	52.18	51.74	51.74	-2.14%	1
Jun 26, 2026	52.87	52.87	52.87	52.87	52.87	-0.96%	-
Jun 25, 2026	52.46	52.47	52.45	53.38	53.38	4.42%	1,462
Jun 24, 2026	51.12	51.12	51.12	51.12	51.12	5.13%	-
Jun 23, 2026	48.63	48.63	48.63	48.63	48.63	-2.06%	-
Jun 22, 2026	49.65	49.65	49.65	49.65	49.65	-4.67%	-
Jun 19, 2026	52.08	52.08	52.08	52.08	52.08	5.63%	-
Jun 18, 2026	49.31	49.31	49.31	49.31	49.31	2.77%	-
Jun 17, 2026	48.00	48.00	48.00	47.98	47.98	-0.78%	8
Jun 16, 2026	48.35	48.35	48.35	48.35	48.35	2.87%	-
Jun 15, 2026	47.00	47.00	47.00	47.00	47.00	-0.42%	-
Jun 12, 2026	47.20	47.20	47.20	47.20	47.20	0.29%	-
Jun 11, 2026	46.62	46.62	46.62	47.07	47.07	-2.47%	83
Jun 10, 2026	48.26	48.26	48.26	48.26	48.26	-1.60%	-
Jun 9, 2026	49.04	49.04	49.04	49.04	49.04	-1.63%	-
Jun 8, 2026	49.25	49.30	49.25	49.86	49.86	1.05%	117