BIT:1BSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	45.92	46.51	45.21	45.23	45.23	1.01%	1,073
Aug 13, 2026	44.59	45.38	44.59	44.78	44.78	1.07%	528
Aug 12, 2026	44.34	44.65	44.11	44.30	44.30	0.31%	496
Aug 11, 2026	43.75	44.34	43.58	44.17	44.17	0.87%	738
Aug 10, 2026	43.14	43.75	42.85	43.79	43.79	1.68%	1,187
Aug 7, 2026	42.86	43.32	42.86	43.06	43.06	-0.99%	380
Aug 6, 2026	43.49	43.49	43.49	43.49	43.49	5.48%	-
Aug 5, 2026	42.75	43.10	41.10	41.23	41.23	-2.36%	514
Aug 4, 2026	42.10	42.41	42.10	42.23	42.23	2.01%	474
Aug 3, 2026	40.45	42.30	40.45	41.40	41.40	5.61%	569
Jul 31, 2026	40.38	40.38	39.08	39.20	39.20	0.05%	2,043
Jul 30, 2026	40.38	40.38	39.00	39.18	39.18	-4.49%	88
Jul 29, 2026	41.03	42.43	37.43	41.02	41.02	0.02%	686
Jul 28, 2026	41.10	41.40	41.07	41.01	41.01	0.95%	392
Jul 27, 2026	39.22	40.67	39.22	40.62	40.62	3.18%	533
Jul 24, 2026	39.37	39.37	39.37	39.37	39.37	3.39%	-
Jul 23, 2026	37.50	37.50	37.50	38.08	38.08	1.37%	40
Jul 22, 2026	38.25	38.25	37.74	37.57	37.57	-1.46%	257
Jul 21, 2026	38.17	38.17	38.17	38.12	38.12	-1.85%	3
Jul 20, 2026	38.87	38.88	38.51	38.84	38.84	0.53%	801
Jul 17, 2026	39.12	39.41	39.12	38.64	38.64	-1.11%	63
Jul 16, 2026	37.50	39.41	37.50	39.07	39.07	2.86%	297
Jul 15, 2026	37.18	37.47	37.00	37.99	37.99	2.17%	814
Jul 14, 2026	38.24	38.24	37.59	37.18	37.18	-5.33%	54
Jul 13, 2026	39.42	39.42	39.01	39.28	39.28	0.69%	288
Jul 10, 2026	39.55	39.55	39.55	39.01	39.01	-0.42%	250
Jul 9, 2026	39.40	39.40	39.09	39.17	39.17	-0.01%	422
Jul 8, 2026	39.18	39.18	39.18	39.18	39.18	-1.45%	-
Jul 7, 2026	39.41	40.46	39.41	39.75	39.75	2.44%	2,201
Jul 6, 2026	41.16	41.16	38.48	38.81	38.81	-1.86%	305
Jul 3, 2026	39.19	39.50	39.19	39.54	39.54	0.38%	31
Jul 2, 2026	37.82	38.47	37.82	39.39	39.39	4.10%	1,006
Jul 1, 2026	37.78	37.78	37.71	37.84	37.84	1.61%	700
Jun 30, 2026	38.55	38.55	37.59	37.24	37.24	-3.46%	140
Jun 29, 2026	38.90	38.90	38.71	38.58	38.58	-2.42%	110
Jun 26, 2026	39.00	39.00	39.00	39.53	39.53	1.13%	130
Jun 25, 2026	39.33	39.33	39.20	39.09	39.09	-2.05%	420
Jun 24, 2026	40.20	40.35	39.91	39.91	39.91	1.15%	151
Jun 23, 2026	39.15	39.64	39.00	39.46	39.46	1.49%	1,422
Jun 22, 2026	38.88	38.88	38.88	38.88	38.88	-2.93%	-
Jun 19, 2026	40.04	40.04	40.04	40.05	40.05	1.66%	127
Jun 18, 2026	39.37	39.45	39.37	39.40	39.40	-1.44%	213
Jun 17, 2026	40.10	40.10	40.10	39.97	39.97	-1.14%	350
Jun 16, 2026	40.63	40.63	40.00	40.43	40.43	-0.09%	601
Jun 15, 2026	41.18	41.18	40.61	40.47	40.47	0.47%	210
Jun 12, 2026	40.29	40.29	40.29	40.28	40.28	-1.92%	1
Jun 11, 2026	40.36	41.40	40.36	41.07	41.07	-1.83%	304
Jun 10, 2026	41.83	41.83	41.83	41.83	41.83	-1.39%	-
Jun 9, 2026	42.16	42.16	41.95	42.42	42.42	0.63%	50
Jun 8, 2026	42.35	42.35	42.25	42.16	42.16	-2.04%	98