BIT:1BSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	26.46	26.46	26.46	26.18	26.18	-1.06%	50
Jun 15, 2026	26.46	26.46	26.46	26.46	26.46	0.27%	-
Jun 12, 2026	27.05	27.05	27.05	26.39	26.39	-2.44%	50
Jun 11, 2026	27.05	27.05	27.05	27.05	27.05	-6.04%	-
Jun 10, 2026	28.79	28.79	28.79	28.79	28.79	1.59%	-
Jun 9, 2026	28.34	28.34	28.34	28.34	28.34	-1.36%	-
Jun 8, 2026	28.73	28.73	28.73	28.73	28.73	2.53%	-
Jun 5, 2026	28.84	28.84	28.84	28.02	28.02	-3.61%	100
Jun 4, 2026	29.07	29.07	29.07	29.07	29.07	4.01%	-
Jun 3, 2026	27.95	27.95	27.95	27.95	27.95	-1.83%	-
Jun 2, 2026	28.47	28.47	28.47	28.47	28.47	-3.75%	-
Jun 1, 2026	29.58	29.58	29.58	29.58	29.58	6.44%	-
May 29, 2026	27.85	27.85	27.85	27.85	27.79	0.76%	-
May 28, 2026	27.64	27.64	27.64	27.64	27.58	-0.90%	-
May 27, 2026	27.89	27.89	27.89	27.89	27.83	-1.62%	-
May 26, 2026	28.35	28.35	28.35	28.35	28.29	-2.78%	-
May 25, 2026	29.16	29.16	29.16	29.16	29.10	1.82%	-
May 22, 2026	28.64	28.64	28.64	28.64	28.58	0.21%	-
May 21, 2026	28.58	28.58	28.58	28.58	28.52	-0.56%	-
May 20, 2026	28.74	28.74	28.74	28.74	28.68	-0.83%	-
May 19, 2026	28.98	28.98	28.98	28.98	28.92	2.91%	-
May 18, 2026	28.16	28.16	28.16	28.16	28.10	1.59%	-
May 15, 2026	27.72	27.72	27.72	27.72	27.66	1.20%	-
May 14, 2026	27.39	27.39	27.39	27.39	27.33	2.58%	-
May 13, 2026	26.70	26.70	26.70	26.70	26.64	-4.34%	-
May 12, 2026	27.91	27.91	27.91	27.91	27.85	2.76%	-
May 11, 2026	27.16	27.16	27.16	27.16	27.10	-1.98%	-
May 8, 2026	27.71	27.71	27.71	27.71	27.65	-5.04%	-
May 7, 2026	29.18	29.18	29.18	29.18	29.12	4.14%	-
May 6, 2026	28.02	28.02	28.02	28.02	27.96	-1.55%	-
May 5, 2026	28.46	28.46	28.46	28.46	28.40	-2.00%	-
May 4, 2026	29.04	29.04	29.04	29.04	28.98	4.99%	-
Apr 30, 2026	27.66	27.66	27.66	27.66	27.60	-0.18%	-
Apr 29, 2026	27.61	27.61	27.61	27.71	27.65	4.92%	55
Apr 28, 2026	26.41	26.41	26.41	26.41	26.35	-7.37%	-
Apr 27, 2026	28.51	28.51	28.51	28.51	28.45	2.19%	-
Apr 24, 2026	27.90	27.90	27.90	27.90	27.84	4.10%	-
Apr 23, 2026	26.80	26.80	26.80	26.80	26.74	-13.24%	-
Apr 22, 2026	30.89	30.89	30.89	30.89	30.82	0.10%	-
Apr 21, 2026	30.86	30.86	30.86	30.86	30.79	1.68%	-
Apr 20, 2026	30.35	30.35	30.35	30.35	30.28	4.22%	-
Apr 17, 2026	29.12	29.12	29.12	29.12	29.06	1.53%	-
Apr 16, 2026	28.68	28.68	28.68	28.68	28.62	-3.92%	-
Apr 15, 2026	29.85	29.85	29.85	29.85	29.79	3.57%	-
Apr 14, 2026	28.82	28.82	28.82	28.82	28.76	4.16%	-
Apr 13, 2026	27.67	27.67	27.67	27.67	27.61	3.91%	-
Apr 10, 2026	26.63	26.63	26.63	26.63	26.57	-4.55%	-
Apr 9, 2026	27.90	27.90	27.90	27.90	27.84	-4.81%	-
Apr 8, 2026	29.31	29.31	29.31	29.31	29.25	-4.22%	-
Apr 7, 2026	30.60	30.60	30.60	30.60	30.53	-0.65%	-