BIT:1BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	95.78	95.78	95.78	92.09	92.09	-2.13%	1
Mar 25, 2026	94.09	94.09	94.09	94.09	94.09	-1.32%	-
Mar 24, 2026	98.89	98.89	91.80	95.35	95.35	4.15%	2
Mar 23, 2026	91.55	91.55	91.55	91.55	91.55	-1.60%	-
Mar 20, 2026	102.92	102.92	96.30	93.04	93.04	-4.11%	20
Mar 19, 2026	100.00	100.00	100.00	97.03	97.03	0.03%	12
Mar 18, 2026	100.00	100.00	100.00	97.00	97.00	-1.22%	3
Mar 17, 2026	98.20	98.20	98.20	98.20	98.20	5.90%	-
Mar 16, 2026	92.73	92.73	92.73	92.73	92.73	2.27%	-
Mar 13, 2026	90.03	93.21	90.03	90.67	90.67	0.67%	23
Mar 12, 2026	90.07	90.07	90.07	90.07	90.07	-5.55%	-
Mar 11, 2026	91.96	91.96	91.96	95.36	95.36	-2.67%	20
Mar 10, 2026	97.98	97.98	97.98	97.98	97.98	3.55%	-
Mar 9, 2026	92.99	92.99	92.99	94.62	94.62	-1.81%	102
Mar 6, 2026	98.64	98.64	95.28	96.36	96.36	-6.52%	61
Mar 5, 2026	103.08	103.08	103.08	103.08	103.08	2.71%	-
Mar 4, 2026	100.36	100.36	100.36	100.36	100.36	6.69%	-
Mar 3, 2026	95.50	95.50	92.79	94.07	94.07	-0.84%	81
Mar 2, 2026	94.87	94.87	94.87	94.87	94.87	0.82%	-
Feb 27, 2026	97.22	97.72	97.22	94.10	94.10	-6.79%	13
Feb 26, 2026	100.96	100.96	100.96	100.96	100.96	-0.94%	-
Feb 25, 2026	98.70	98.70	98.70	101.92	101.92	4.16%	5
Feb 24, 2026	101.34	101.34	96.40	97.85	97.85	2.66%	53
Feb 23, 2026	101.94	102.80	94.05	95.31	95.31	-8.83%	79
Feb 20, 2026	104.54	104.54	104.54	104.54	104.54	1.10%	-
Feb 19, 2026	106.70	106.70	106.70	103.40	103.40	-10.37%	1
Feb 18, 2026	112.00	113.30	112.00	115.36	115.36	7.85%	23
Feb 17, 2026	115.22	115.22	109.70	106.96	106.96	-3.41%	382
Feb 16, 2026	110.74	110.74	110.74	110.74	110.74	-1.02%	-
Feb 13, 2026	110.26	114.40	110.26	111.88	111.88	4.02%	20
Feb 12, 2026	114.00	119.74	114.00	107.56	107.56	-3.22%	31
Feb 11, 2026	111.14	111.14	111.14	111.14	111.14	0.45%	-
Feb 10, 2026	115.80	115.80	111.84	110.64	110.64	-1.27%	99
Feb 9, 2026	109.72	109.72	109.72	112.06	112.06	13.38%	4
Feb 6, 2026	98.84	98.84	98.84	98.84	98.84	-9.57%	-
Feb 5, 2026	115.84	115.84	115.84	109.30	108.04	-4.06%	8
Feb 4, 2026	115.00	115.00	109.00	113.92	112.60	0.90%	12
Feb 3, 2026	118.00	118.00	118.00	112.90	111.59	-6.21%	2
Feb 2, 2026	131.04	131.04	119.00	120.38	118.99	1.04%	22
Jan 30, 2026	120.46	120.46	120.46	119.14	117.76	0.66%	10
Jan 29, 2026	122.40	122.70	118.76	118.36	116.99	-3.82%	59
Jan 28, 2026	121.64	121.64	121.64	123.06	121.64	-1.19%	-
Jan 27, 2026	123.10	123.10	123.10	124.54	123.10	-0.88%	-
Jan 26, 2026	133.18	133.18	125.40	125.64	124.19	-2.39%	18
Jan 23, 2026	131.20	131.20	131.20	128.72	127.23	-2.94%	37
Jan 22, 2026	131.09	131.09	131.09	132.62	131.09	-1.15%	-
Jan 21, 2026	134.32	134.32	134.32	134.16	132.61	-0.33%	1
Jan 20, 2026	133.04	133.04	133.04	134.60	133.04	-4.53%	-
Jan 19, 2026	139.35	139.35	139.35	140.98	139.35	-0.31%	-
Jan 16, 2026	139.79	139.79	139.79	141.42	139.78	1.41%	-