BIT:1BSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.03	29.03	29.03	29.03	29.03	1.04%	-
Oct 1, 2026	28.73	28.73	28.73	28.73	28.73	1.92%	-
Sep 30, 2026	28.19	28.19	28.19	28.19	28.19	2.70%	-
Sep 29, 2026	27.45	27.45	27.45	27.45	27.45	1.03%	-
Sep 28, 2026	27.17	27.17	27.17	27.17	27.17	-2.58%	-
Sep 25, 2026	27.89	27.89	27.89	27.89	27.89	-2.04%	-
Sep 24, 2026	28.42	28.42	28.42	28.47	28.47	-1.42%	262
Sep 23, 2026	27.93	27.94	27.93	28.88	28.88	4.60%	775
Sep 22, 2026	27.61	27.61	27.61	27.61	27.61	-1.15%	-
Sep 21, 2026	27.93	27.93	27.93	27.93	27.93	-0.39%	-
Sep 18, 2026	28.10	28.10	28.10	28.10	28.04	3.69%	-
Sep 17, 2026	25.77	25.77	25.77	27.10	27.04	0.33%	1
Sep 16, 2026	27.01	27.01	27.01	27.01	26.95	-0.81%	-
Sep 15, 2026	27.23	27.23	27.23	27.23	27.17	-2.02%	-
Sep 14, 2026	27.79	27.79	27.79	27.79	27.73	3.73%	-
Sep 11, 2026	26.79	26.79	26.79	26.79	26.73	-1.90%	-
Sep 10, 2026	27.31	27.31	27.31	27.31	27.25	0.29%	-
Sep 9, 2026	27.23	27.23	27.23	27.23	27.17	-3.64%	-
Sep 8, 2026	28.45	28.45	28.43	28.26	28.20	-4.46%	114
Sep 7, 2026	29.58	29.58	29.58	29.58	29.52	3.21%	-
Sep 4, 2026	28.66	28.66	28.66	28.66	28.60	-6.89%	-
Sep 3, 2026	30.78	30.78	30.78	30.78	30.71	1.12%	-
Sep 2, 2026	30.44	30.44	30.44	30.44	30.37	-2.12%	-
Sep 1, 2026	31.10	31.10	31.10	31.10	31.03	-2.45%	-
Aug 31, 2026	31.88	31.88	31.88	31.88	31.81	-2.18%	-
Aug 28, 2026	32.59	32.59	32.59	32.59	32.52	-0.52%	-
Aug 27, 2026	30.81	30.81	30.81	32.76	32.69	4.60%	10
Aug 26, 2026	31.32	31.32	31.32	31.32	31.25	-1.91%	-
Aug 25, 2026	31.93	31.93	31.93	31.93	31.86	0.35%	-
Aug 24, 2026	31.72	31.72	31.72	31.82	31.75	0.82%	102
Aug 21, 2026	31.23	31.23	31.23	31.56	31.49	2.37%	100
Aug 20, 2026	30.83	30.83	30.83	30.83	30.76	-0.42%	-
Aug 19, 2026	30.96	30.96	30.96	30.96	30.89	1.47%	-
Aug 18, 2026	30.42	30.42	30.41	30.51	30.44	1.23%	400
Aug 17, 2026	30.14	30.14	30.14	30.14	30.07	-3.43%	-
Aug 14, 2026	31.21	31.21	31.21	31.21	31.14	4.73%	-
Aug 13, 2026	29.80	29.80	29.80	29.80	29.74	-4.03%	-
Aug 12, 2026	31.05	31.05	31.05	31.05	30.98	2.51%	-
Aug 11, 2026	30.29	30.29	30.29	30.29	30.22	-1.27%	-
Aug 10, 2026	30.32	30.32	30.32	30.68	30.61	0.72%	1
Aug 7, 2026	30.46	30.46	30.46	30.46	30.39	-1.46%	-
Aug 6, 2026	30.91	30.91	30.91	30.91	30.84	0.49%	-
Aug 5, 2026	30.75	30.75	30.75	30.76	30.69	-1.35%	100
Aug 4, 2026	31.18	31.18	31.18	31.18	31.11	-0.10%	-
Aug 3, 2026	31.21	31.21	31.21	31.21	31.14	2.94%	-
Jul 31, 2026	30.32	30.32	30.32	30.32	30.25	-0.75%	-
Jul 30, 2026	32.00	32.00	32.00	30.55	30.48	-4.53%	100
Jul 29, 2026	31.67	32.19	31.67	32.00	31.93	1.04%	359
Jul 28, 2026	31.67	31.67	31.67	31.67	31.60	7.79%	-
Jul 27, 2026	29.25	29.25	29.25	29.38	29.32	6.84%	99