BIT:1BSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	43.62	43.79	43.28	43.28	-	-3.21%	-
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
Apr 24, 2026	56.25	56.25	55.79	53.78	53.78	-4.29%	25
Apr 23, 2026	55.52	56.14	55.52	56.19	56.19	2.16%	101
Apr 22, 2026	51.71	55.17	51.16	55.00	55.00	5.85%	411
Apr 21, 2026	52.37	52.37	52.02	51.96	51.96	-2.61%	83
Apr 20, 2026	54.50	54.50	53.40	53.35	53.35	-2.11%	60
Apr 17, 2026	54.18	54.18	54.13	54.50	54.50	-0.47%	90
Apr 16, 2026	55.43	55.43	54.93	54.76	54.76	0.05%	25
Apr 15, 2026	54.73	54.73	54.73	54.73	54.73	0.55%	-
Apr 14, 2026	53.97	53.97	53.77	54.43	54.43	2.76%	270
Apr 13, 2026	53.20	53.20	53.20	52.97	52.97	1.15%	80
Apr 10, 2026	52.43	52.65	52.38	52.37	52.37	0.67%	399
Apr 9, 2026	53.76	53.76	52.09	52.02	52.02	-2.51%	164
Apr 8, 2026	53.36	53.36	53.36	53.36	53.36	0.95%	-
Apr 7, 2026	52.80	52.80	52.80	52.86	52.86	-3.19%	50
Apr 2, 2026	52.80	52.80	52.80	54.60	54.60	0.37%	2
Apr 1, 2026	54.80	54.80	54.80	54.40	54.40	0.37%	55
Mar 31, 2026	54.20	54.20	54.20	54.20	54.20	-0.73%	9
Mar 30, 2026	59.60	59.60	59.60	54.60	54.60	-9.00%	5
Mar 27, 2026	60.00	60.00	60.00	60.00	60.00	-1.96%	-
Mar 26, 2026	61.20	61.20	61.20	61.20	61.20	2.34%	-
Mar 25, 2026	59.80	59.80	59.80	59.80	59.80	0.67%	-
Mar 24, 2026	59.40	59.40	59.40	59.40	59.40	-1.00%	-
Mar 23, 2026	60.00	60.00	60.00	60.00	60.00	-0.99%	-
Mar 20, 2026	60.60	60.60	60.60	60.60	60.60	-1.62%	-
Mar 19, 2026	61.60	61.60	61.60	61.60	61.60	-0.65%	-
Mar 18, 2026	62.60	62.60	62.60	62.00	62.00	-0.32%	18
Mar 17, 2026	62.20	62.20	62.20	62.20	62.20	3.32%	-