BIT:1BSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	29.25	29.25	29.25	29.38	29.38	6.84%	99
Jul 24, 2026	27.50	27.50	27.50	27.50	27.50	5.04%	-
Jul 23, 2026	26.18	26.18	26.18	26.18	26.18	-1.02%	-
Jul 22, 2026	26.45	26.45	26.45	26.45	26.45	-4.03%	-
Jul 21, 2026	27.56	27.56	27.56	27.56	27.56	-2.37%	-
Jul 20, 2026	28.23	28.23	28.23	28.23	28.23	-0.67%	-
Jul 17, 2026	28.42	28.42	28.42	28.42	28.42	0.28%	-
Jul 16, 2026	28.34	28.34	28.34	28.34	28.34	1.07%	-
Jul 15, 2026	28.04	28.04	28.04	28.04	28.04	2.04%	-
Jul 14, 2026	27.48	27.48	27.48	27.48	27.48	-2.86%	-
Jul 13, 2026	28.29	28.29	28.29	28.29	28.29	3.29%	-
Jul 10, 2026	27.39	27.39	27.39	27.39	27.39	-0.76%	-
Jul 9, 2026	26.94	26.94	26.94	27.60	27.60	-0.76%	84
Jul 8, 2026	27.81	27.81	27.81	27.81	27.81	-3.64%	-
Jul 7, 2026	28.86	28.86	28.86	28.86	28.86	1.37%	-
Jul 6, 2026	28.47	28.47	28.47	28.47	28.47	4.44%	-
Jul 3, 2026	27.26	27.26	27.26	27.26	27.26	-2.54%	-
Jul 2, 2026	27.97	27.97	27.97	27.97	27.97	0.54%	-
Jul 1, 2026	27.82	27.82	27.82	27.82	27.82	7.16%	-
Jun 30, 2026	25.96	25.96	25.96	25.96	25.96	-0.46%	-
Jun 29, 2026	26.08	26.08	26.08	26.08	26.08	-0.15%	-
Jun 26, 2026	26.12	26.12	26.12	26.12	26.12	3.53%	-
Jun 25, 2026	25.23	25.23	25.23	25.23	25.23	-0.79%	-
Jun 24, 2026	25.43	25.43	25.43	25.43	25.43	0.36%	-
Jun 23, 2026	25.48	25.48	25.48	25.34	25.34	0.64%	197
Jun 22, 2026	25.18	25.18	25.18	25.18	25.18	-5.44%	-
Jun 19, 2026	26.63	26.63	26.63	26.63	26.63	6.90%	-
Jun 18, 2026	24.91	24.91	24.91	24.91	24.91	-4.45%	-
Jun 17, 2026	26.25	26.25	26.25	26.07	26.07	-0.42%	10
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%	-