BIT:1BSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	42.80	42.80	42.80	43.04	43.04	3.29%	50
Jun 4, 2026	41.88	42.09	41.88	41.67	41.67	2.07%	179
Jun 3, 2026	41.05	41.05	41.05	40.82	40.82	-0.66%	121
Jun 2, 2026	41.37	41.37	41.15	41.09	41.09	-0.13%	216
Jun 1, 2026	41.87	41.87	40.99	41.15	41.15	-0.70%	103
May 29, 2026	42.18	42.18	42.18	41.44	41.44	-1.92%	30
May 28, 2026	43.62	43.79	41.66	42.25	42.25	-5.51%	545
May 27, 2026	49.57	49.57	43.60	44.71	44.71	-10.06%	1,834
May 26, 2026	49.99	49.99	49.99	49.71	49.71	1.57%	78
May 25, 2026	51.12	51.12	51.00	48.94	48.94	-1.44%	39
May 22, 2026	49.67	50.34	49.38	49.66	49.66	1.77%	387
May 21, 2026	48.79	48.79	48.79	48.79	48.79	0.33%	-
May 20, 2026	48.74	49.54	48.74	48.63	48.63	-0.39%	89
May 19, 2026	48.56	48.56	48.56	48.82	48.82	3.98%	105
May 18, 2026	45.24	47.06	45.24	46.95	46.95	2.71%	98
May 15, 2026	46.35	46.35	45.75	45.71	45.71	0.03%	83
May 14, 2026	45.65	45.65	45.65	45.70	45.70	-0.31%	440
May 13, 2026	46.39	46.39	45.78	45.84	45.84	-1.06%	172
May 12, 2026	45.92	45.92	45.92	46.33	46.33	2.04%	67
May 11, 2026	46.00	46.00	45.82	45.40	45.40	-3.47%	91
May 8, 2026	48.32	48.32	48.32	47.03	47.03	-4.16%	20
May 7, 2026	48.14	48.21	48.14	49.07	49.07	4.12%	41
May 6, 2026	47.97	47.97	47.90	47.13	47.13	-2.69%	145
May 5, 2026	49.00	49.13	48.87	48.44	48.44	-1.16%	149
May 4, 2026	49.01	49.01	49.01	49.01	49.01	0.74%	-
Apr 30, 2026	48.77	48.86	48.77	48.65	48.65	0.12%	53
Apr 29, 2026	48.77	48.77	48.77	48.59	48.59	-3.56%	10
Apr 28, 2026	50.40	50.40	50.40	50.38	50.38	-3.13%	10
Apr 27, 2026	52.90	52.90	51.95	52.01	52.01	-3.29%	81