BIT:1BRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	53.18	53.18	53.18	53.18	53.18	-2.95%	-
Oct 1, 2026	54.96	54.96	54.96	54.96	54.79	3.11%	-
Sep 30, 2026	53.30	53.30	53.30	53.30	53.14	0.76%	-
Sep 29, 2026	52.90	52.90	52.90	52.90	52.74	-0.34%	-
Sep 28, 2026	53.08	53.08	53.08	53.08	52.92	-1.45%	-
Sep 25, 2026	53.86	53.86	53.86	53.86	53.70	0.15%	-
Sep 24, 2026	53.78	53.78	53.78	53.78	53.62	-1.14%	-
Sep 23, 2026	54.40	54.40	54.40	54.40	54.24	0.85%	-
Sep 22, 2026	54.50	54.50	54.50	53.94	53.78	-4.16%	20
Sep 21, 2026	56.28	56.28	56.28	56.28	56.11	-1.71%	-
Sep 18, 2026	57.26	57.26	57.26	57.26	57.09	0.28%	-
Sep 17, 2026	57.10	57.10	57.10	57.10	56.93	-0.90%	-
Sep 16, 2026	57.62	57.62	57.62	57.62	57.45	-2.17%	-
Sep 15, 2026	58.90	58.90	58.90	58.90	58.72	0.07%	-
Sep 14, 2026	57.04	57.04	56.28	58.86	58.68	3.85%	170
Sep 11, 2026	56.68	56.68	56.68	56.68	56.51	-0.91%	-
Sep 10, 2026	57.20	57.20	57.20	57.20	57.03	-1.00%	-
Sep 9, 2026	57.78	57.78	57.78	57.78	57.61	-1.63%	-
Sep 8, 2026	58.74	58.74	58.74	58.74	58.56	-4.05%	-
Sep 7, 2026	61.22	61.22	61.22	61.22	61.04	-0.91%	-
Sep 4, 2026	61.78	61.78	61.78	61.78	61.59	-1.15%	-
Sep 3, 2026	62.50	62.50	62.50	62.50	62.31	-0.32%	-
Sep 2, 2026	62.70	62.70	62.70	62.70	62.51	0.80%	-
Sep 1, 2026	62.20	62.20	62.20	62.20	62.01	0.19%	-
Aug 31, 2026	62.08	62.08	62.08	62.08	61.89	-1.90%	-
Aug 28, 2026	63.28	63.28	63.28	63.28	63.09	2.03%	-
Aug 27, 2026	61.66	61.66	61.66	62.02	61.83	-1.12%	23
Aug 26, 2026	62.72	62.72	62.72	62.72	62.53	-0.79%	-
Aug 25, 2026	63.22	63.22	63.22	63.22	63.03	-1.13%	-
Aug 24, 2026	63.94	63.94	63.94	63.94	63.75	2.17%	-
Aug 21, 2026	60.98	60.98	60.98	62.58	62.39	1.46%	8
Aug 20, 2026	61.68	61.68	61.68	61.68	61.49	0.98%	-
Aug 19, 2026	61.08	61.08	61.08	61.08	60.90	0.36%	-
Aug 18, 2026	60.86	60.86	60.86	60.86	60.68	1.77%	-
Aug 17, 2026	59.80	59.80	59.80	59.80	59.62	-2.61%	-
Aug 14, 2026	61.40	61.40	61.40	61.40	61.21	0.99%	-
Aug 13, 2026	60.80	60.80	60.80	60.80	60.62	-0.65%	-
Aug 12, 2026	61.20	61.20	61.20	61.20	61.02	-0.10%	-
Aug 11, 2026	61.26	61.26	61.26	61.26	61.07	-0.16%	-
Aug 10, 2026	61.50	61.50	61.50	61.50	61.17	-0.32%	-
Aug 7, 2026	61.22	61.22	61.22	61.70	61.37	0.23%	2
Aug 6, 2026	61.56	61.56	61.56	61.56	61.23	0.49%	-
Aug 5, 2026	61.26	61.26	61.26	61.26	60.93	-0.81%	-
Aug 4, 2026	61.76	61.76	61.76	61.76	61.43	-0.74%	-
Aug 3, 2026	62.22	62.22	62.22	62.22	61.89	1.57%	-
Jul 31, 2026	61.26	61.26	61.26	61.26	60.93	-0.39%	-
Jul 30, 2026	61.50	61.50	61.50	61.50	61.17	-7.04%	-
Jul 29, 2026	66.16	66.16	66.16	66.16	65.81	2.35%	-
Jul 28, 2026	64.64	64.64	64.64	64.64	64.29	5.35%	-
Jul 27, 2026	61.36	61.36	61.36	61.36	61.03	3.72%	-