BIT:1BSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.89	27.89	27.89	27.89	27.89	-1.62%	-
May 26, 2026	28.35	28.35	28.35	28.35	28.35	-2.78%	-
May 25, 2026	29.16	29.16	29.16	29.16	29.16	1.82%	-
May 22, 2026	28.64	28.64	28.64	28.64	28.64	0.21%	-
May 21, 2026	28.58	28.58	28.58	28.58	28.58	-0.56%	-
May 20, 2026	28.74	28.74	28.74	28.74	28.74	-0.83%	-
May 19, 2026	28.98	28.98	28.98	28.98	28.98	2.91%	-
May 18, 2026	28.16	28.16	28.16	28.16	28.16	1.59%	-
May 15, 2026	27.72	27.72	27.72	27.72	27.72	1.20%	-
May 14, 2026	27.39	27.39	27.39	27.39	27.39	2.58%	-
May 13, 2026	26.70	26.70	26.70	26.70	26.70	-4.34%	-
May 12, 2026	27.91	27.91	27.91	27.91	27.91	2.76%	-
May 11, 2026	27.16	27.16	27.16	27.16	27.16	-1.98%	-
May 8, 2026	27.71	27.71	27.71	27.71	27.71	-5.04%	-
May 7, 2026	29.18	29.18	29.18	29.18	29.18	4.14%	-
May 6, 2026	28.02	28.02	28.02	28.02	28.02	-1.55%	-
May 5, 2026	28.46	28.46	28.46	28.46	28.46	-2.00%	-
May 4, 2026	29.04	29.04	29.04	29.04	29.04	4.99%	-
Apr 30, 2026	27.66	27.66	27.66	27.66	27.66	-0.18%	-
Apr 29, 2026	27.61	27.61	27.61	27.71	27.71	4.92%	55
Apr 28, 2026	26.41	26.41	26.41	26.41	26.41	-7.37%	-
Apr 27, 2026	28.51	28.51	28.51	28.51	28.51	2.19%	-
Apr 24, 2026	27.90	27.90	27.90	27.90	27.90	4.10%	-
Apr 23, 2026	26.80	26.80	26.80	26.80	26.80	-13.24%	-
Apr 22, 2026	30.89	30.89	30.89	30.89	30.89	0.10%	-
Apr 21, 2026	30.86	30.86	30.86	30.86	30.86	1.68%	-
Apr 20, 2026	30.35	30.35	30.35	30.35	30.35	4.22%	-
Apr 17, 2026	29.12	29.12	29.12	29.12	29.12	1.53%	-
Apr 16, 2026	28.68	28.68	28.68	28.68	28.68	-3.92%	-
Apr 15, 2026	29.85	29.85	29.85	29.85	29.85	3.57%	-
Apr 14, 2026	28.82	28.82	28.82	28.82	28.82	4.16%	-
Apr 13, 2026	27.67	27.67	27.67	27.67	27.67	3.91%	-
Apr 10, 2026	26.63	26.63	26.63	26.63	26.63	-4.55%	-
Apr 9, 2026	27.90	27.90	27.90	27.90	27.90	-4.81%	-
Apr 8, 2026	29.31	29.31	29.31	29.31	29.31	-4.22%	-
Apr 7, 2026	30.60	30.60	30.60	30.60	30.60	-0.65%	-
Apr 2, 2026	30.80	30.80	30.80	30.80	30.80	4.05%	-
Apr 1, 2026	29.60	29.60	29.60	29.60	29.60	-	-
Mar 31, 2026	29.60	29.60	29.60	29.60	29.60	-3.27%	-
Mar 30, 2026	30.60	30.60	30.60	30.60	30.60	0.66%	-
Mar 27, 2026	30.40	30.40	30.40	30.40	30.40	-2.56%	-
Mar 26, 2026	31.20	31.20	31.20	31.20	31.20	1.30%	-
Mar 25, 2026	30.40	30.40	30.00	30.80	30.80	-3.75%	496
Mar 24, 2026	32.00	32.00	32.00	32.00	32.00	-2.44%	-
Mar 23, 2026	32.80	32.80	32.80	32.80	32.80	0.61%	-
Mar 20, 2026	32.60	32.60	32.60	32.60	32.60	0.62%	-
Mar 19, 2026	32.40	32.40	32.40	32.40	32.40	-0.61%	-
Mar 18, 2026	32.60	32.60	32.60	32.60	32.60	-2.40%	-
Mar 17, 2026	33.40	33.40	33.40	33.40	33.40	0.60%	-
Mar 16, 2026	33.20	33.20	33.20	33.20	33.20	-	-