BIT:1BSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	27.79	27.79	27.79	27.79	27.79	3.73%	-
Sep 11, 2026	26.79	26.79	26.79	26.79	26.79	-1.90%	-
Sep 10, 2026	27.31	27.31	27.31	27.31	27.31	0.29%	-
Sep 9, 2026	27.23	27.23	27.23	27.23	27.23	-3.64%	-
Sep 8, 2026	28.45	28.45	28.43	28.26	28.26	-4.46%	114
Sep 7, 2026	29.58	29.58	29.58	29.58	29.58	3.21%	-
Sep 4, 2026	28.66	28.66	28.66	28.66	28.66	-6.89%	-
Sep 3, 2026	30.78	30.78	30.78	30.78	30.78	1.12%	-
Sep 2, 2026	30.44	30.44	30.44	30.44	30.44	-2.12%	-
Sep 1, 2026	31.10	31.10	31.10	31.10	31.10	-2.45%	-
Aug 31, 2026	31.88	31.88	31.88	31.88	31.88	-2.18%	-
Aug 28, 2026	32.59	32.59	32.59	32.59	32.59	-0.52%	-
Aug 27, 2026	30.81	30.81	30.81	32.76	32.76	4.60%	10
Aug 26, 2026	31.32	31.32	31.32	31.32	31.32	-1.91%	-
Aug 25, 2026	31.93	31.93	31.93	31.93	31.93	0.35%	-
Aug 24, 2026	31.72	31.72	31.72	31.82	31.82	0.82%	102
Aug 21, 2026	31.23	31.23	31.23	31.56	31.56	2.37%	100
Aug 20, 2026	30.83	30.83	30.83	30.83	30.83	-0.42%	-
Aug 19, 2026	30.96	30.96	30.96	30.96	30.96	1.47%	-
Aug 18, 2026	30.42	30.42	30.41	30.51	30.51	1.23%	400
Aug 17, 2026	30.14	30.14	30.14	30.14	30.14	-3.43%	-
Aug 14, 2026	31.21	31.21	31.21	31.21	31.21	4.73%	-
Aug 13, 2026	29.80	29.80	29.80	29.80	29.80	-4.03%	-
Aug 12, 2026	31.05	31.05	31.05	31.05	31.05	2.51%	-
Aug 11, 2026	30.29	30.29	30.29	30.29	30.29	-1.27%	-
Aug 10, 2026	30.32	30.32	30.32	30.68	30.68	0.72%	1
Aug 7, 2026	30.46	30.46	30.46	30.46	30.46	-1.46%	-
Aug 6, 2026	30.91	30.91	30.91	30.91	30.91	0.49%	-
Aug 5, 2026	30.75	30.75	30.75	30.76	30.76	-1.35%	100
Aug 4, 2026	31.18	31.18	31.18	31.18	31.18	-0.10%	-
Aug 3, 2026	31.21	31.21	31.21	31.21	31.21	2.94%	-
Jul 31, 2026	30.32	30.32	30.32	30.32	30.32	-0.75%	-
Jul 30, 2026	32.00	32.00	32.00	30.55	30.55	-4.53%	100
Jul 29, 2026	31.67	32.19	31.67	32.00	32.00	1.04%	359
Jul 28, 2026	31.67	31.67	31.67	31.67	31.67	7.79%	-
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%	-