BIT:1BRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	53.78	53.78	53.78	53.78	53.78	-1.14%	-
Sep 23, 2026	54.40	54.40	54.40	54.40	54.40	0.85%	-
Sep 22, 2026	54.50	54.50	54.50	53.94	53.94	-4.16%	20
Sep 21, 2026	56.28	56.28	56.28	56.28	56.28	-1.71%	-
Sep 18, 2026	57.26	57.26	57.26	57.26	57.26	0.28%	-
Sep 17, 2026	57.10	57.10	57.10	57.10	57.10	-0.90%	-
Sep 16, 2026	57.62	57.62	57.62	57.62	57.62	-2.17%	-
Sep 15, 2026	58.90	58.90	58.90	58.90	58.90	0.07%	-
Sep 14, 2026	57.04	57.04	56.28	58.86	58.86	3.85%	170
Sep 11, 2026	56.68	56.68	56.68	56.68	56.68	-0.91%	-
Sep 10, 2026	57.20	57.20	57.20	57.20	57.20	-1.00%	-
Sep 9, 2026	57.78	57.78	57.78	57.78	57.78	-1.63%	-
Sep 8, 2026	58.74	58.74	58.74	58.74	58.74	-4.05%	-
Sep 7, 2026	61.22	61.22	61.22	61.22	61.22	-0.91%	-
Sep 4, 2026	61.78	61.78	61.78	61.78	61.78	-1.15%	-
Sep 3, 2026	62.50	62.50	62.50	62.50	62.50	-0.32%	-
Sep 2, 2026	62.70	62.70	62.70	62.70	62.70	0.80%	-
Sep 1, 2026	62.20	62.20	62.20	62.20	62.20	0.19%	-
Aug 31, 2026	62.08	62.08	62.08	62.08	62.08	-1.90%	-
Aug 28, 2026	63.28	63.28	63.28	63.28	63.28	2.03%	-
Aug 27, 2026	61.66	61.66	61.66	62.02	62.02	-1.12%	23
Aug 26, 2026	62.72	62.72	62.72	62.72	62.72	-0.79%	-
Aug 25, 2026	63.22	63.22	63.22	63.22	63.22	-1.13%	-
Aug 24, 2026	63.94	63.94	63.94	63.94	63.94	2.17%	-
Aug 21, 2026	60.98	60.98	60.98	62.58	62.58	1.46%	8
Aug 20, 2026	61.68	61.68	61.68	61.68	61.68	0.98%	-
Aug 19, 2026	61.08	61.08	61.08	61.08	61.08	0.36%	-
Aug 18, 2026	60.86	60.86	60.86	60.86	60.86	1.77%	-
Aug 17, 2026	59.80	59.80	59.80	59.80	59.80	-2.61%	-
Aug 14, 2026	61.40	61.40	61.40	61.40	61.40	0.99%	-
Aug 13, 2026	60.80	60.80	60.80	60.80	60.80	-0.65%	-
Aug 12, 2026	61.20	61.20	61.20	61.20	61.20	-0.10%	-
Aug 11, 2026	61.26	61.26	61.26	61.26	61.26	-0.16%	-
Aug 10, 2026	61.50	61.50	61.50	61.50	61.36	-0.32%	-
Aug 7, 2026	61.22	61.22	61.22	61.70	61.56	0.23%	2
Aug 6, 2026	61.56	61.56	61.56	61.56	61.42	0.49%	-
Aug 5, 2026	61.26	61.26	61.26	61.26	61.12	-0.81%	-
Aug 4, 2026	61.76	61.76	61.76	61.76	61.62	-0.74%	-
Aug 3, 2026	62.22	62.22	62.22	62.22	62.08	1.57%	-
Jul 31, 2026	61.26	61.26	61.26	61.26	61.12	-0.39%	-
Jul 30, 2026	61.50	61.50	61.50	61.50	61.36	-7.04%	-
Jul 29, 2026	66.16	66.16	66.16	66.16	66.01	2.35%	-
Jul 28, 2026	64.64	64.64	64.64	64.64	64.49	5.35%	-
Jul 27, 2026	61.36	61.36	61.36	61.36	61.22	3.72%	-
Jul 24, 2026	59.16	59.16	59.16	59.16	59.02	2.57%	-
Jul 23, 2026	57.68	57.68	57.68	57.68	57.55	0.49%	-
Jul 22, 2026	57.40	57.40	57.40	57.40	57.27	-1.61%	-
Jul 21, 2026	58.34	58.34	58.34	58.34	58.20	-4.01%	-
Jul 20, 2026	60.78	60.78	60.78	60.78	60.64	0.16%	-
Jul 17, 2026	60.68	60.68	60.68	60.68	60.54	0.23%	-