BIT:1BSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	39.01	39.25	39.01	39.53	39.53	0.28%	14
Sep 23, 2026	39.73	39.73	39.27	39.42	39.42	0.60%	153
Sep 22, 2026	38.33	39.01	38.22	39.18	39.18	4.54%	383
Sep 21, 2026	37.72	37.72	37.71	37.48	37.48	-1.26%	103
Sep 18, 2026	37.89	37.89	37.89	37.96	37.96	1.05%	4
Sep 17, 2026	37.75	37.75	37.62	37.57	37.57	-2.24%	32
Sep 16, 2026	37.95	38.44	37.95	38.43	38.43	1.36%	2,390
Sep 15, 2026	38.24	38.24	38.24	37.91	37.91	-2.03%	30
Sep 14, 2026	37.98	38.66	37.98	38.70	38.70	4.60%	2,338
Sep 11, 2026	37.43	37.43	37.00	37.00	37.00	-2.32%	138
Sep 10, 2026	38.52	38.52	37.71	37.88	37.88	-3.28%	284
Sep 9, 2026	38.85	39.80	38.63	39.16	39.16	-0.80%	559
Sep 8, 2026	41.45	41.45	39.50	39.48	39.48	-4.75%	881
Sep 7, 2026	41.45	41.45	41.45	41.45	41.45	1.02%	-
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