BIT:1BSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	41.14	41.15	41.14	41.03	41.03	0.64%	158
Sep 3, 2026	42.23	42.23	41.32	40.77	40.77	-4.69%	40
Sep 2, 2026	42.46	42.46	42.45	42.77	42.77	4.38%	325
Sep 1, 2026	42.34	42.34	41.30	40.98	40.98	-2.35%	176
Aug 31, 2026	40.49	41.71	40.00	41.96	41.96	3.69%	100
Aug 28, 2026	40.17	40.53	40.09	40.47	40.47	-0.21%	953
Aug 27, 2026	41.56	41.85	40.55	40.55	40.55	-0.86%	2,314
Aug 26, 2026	41.50	41.50	40.35	40.90	40.90	-3.44%	730
Aug 25, 2026	42.36	42.36	42.36	42.36	42.36	0.22%	-
Aug 24, 2026	44.92	44.92	42.98	42.26	42.26	-2.76%	466
Aug 21, 2026	42.27	43.24	42.27	43.46	43.46	1.07%	30
Aug 20, 2026	44.55	44.59	43.00	43.00	43.00	-3.47%	255
Aug 19, 2026	43.60	44.29	43.49	44.55	44.55	1.18%	332
Aug 18, 2026	44.34	44.89	44.10	44.03	44.03	-1.11%	163
Aug 17, 2026	45.05	45.05	44.77	44.52	44.52	-1.56%	166
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