BIT:1BSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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