BIT:1BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	108.60	113.35	108.60	113.10	113.10	6.70%	22
Jul 23, 2026	108.75	109.30	103.95	106.00	106.00	-1.44%	265
Jul 22, 2026	108.00	108.00	108.00	107.55	107.55	-1.28%	10
Jul 21, 2026	108.30	108.30	108.30	108.95	108.95	-0.41%	20
Jul 20, 2026	109.40	109.40	109.40	109.40	109.40	-2.06%	-
Jul 17, 2026	111.70	111.70	111.70	111.70	111.70	-0.45%	-
Jul 16, 2026	112.20	112.20	112.20	112.20	112.20	-0.97%	-
Jul 15, 2026	109.95	113.00	109.95	113.30	113.30	4.62%	64
Jul 14, 2026	108.30	108.30	108.30	108.30	108.30	1.50%	-
Jul 13, 2026	106.80	107.80	106.75	106.70	106.70	-1.34%	255
Jul 10, 2026	104.85	104.85	104.85	108.15	108.15	1.41%	100
Jul 9, 2026	105.10	105.10	105.10	106.65	106.65	3.69%	35
Jul 8, 2026	102.85	102.85	102.85	102.85	102.85	-1.95%	-
Jul 7, 2026	105.75	105.75	105.75	104.90	104.90	-3.32%	10
Jul 6, 2026	108.10	108.10	107.95	108.50	108.50	0.88%	54
Jul 3, 2026	107.55	107.55	107.55	107.55	107.55	0.70%	-
Jul 2, 2026	104.25	104.25	104.25	106.80	106.80	1.33%	1
Jul 1, 2026	106.05	106.05	106.05	105.40	105.40	4.05%	16
Jun 30, 2026	101.55	102.40	101.55	101.30	101.30	1.67%	54
Jun 29, 2026	97.82	97.82	97.82	99.64	99.64	-2.22%	1
Jun 26, 2026	101.90	101.90	101.90	101.90	101.90	0.34%	-
Jun 25, 2026	101.55	101.55	101.55	101.55	101.55	-1.26%	-
Jun 24, 2026	104.95	104.95	104.95	102.85	102.85	-2.83%	28
Jun 23, 2026	108.80	108.80	108.80	105.85	105.85	-2.35%	46
Jun 22, 2026	109.00	109.00	109.00	108.40	108.40	3.68%	8
Jun 19, 2026	104.55	104.55	104.55	104.55	104.55	-3.99%	-
Jun 18, 2026	108.90	108.90	108.90	108.90	108.90	-2.07%	-
Jun 17, 2026	111.20	111.20	111.20	111.20	111.20	1.00%	-
Jun 16, 2026	109.25	109.25	109.25	110.10	110.10	0.78%	30
Jun 15, 2026	107.15	109.00	107.15	109.25	109.25	1.35%	53
Jun 12, 2026	106.00	106.00	106.00	107.80	107.80	5.95%	3
Jun 11, 2026	103.70	104.15	101.00	101.75	101.75	-1.45%	150
Jun 10, 2026	104.00	104.00	103.80	103.25	103.25	1.67%	12
Jun 9, 2026	103.00	103.00	102.20	101.55	101.55	1.40%	10
Jun 8, 2026	100.15	100.15	100.15	100.15	100.15	0.05%	-
Jun 5, 2026	102.25	102.25	99.68	100.10	100.10	-2.20%	118
Jun 4, 2026	96.70	100.60	96.70	102.35	102.35	7.22%	326
Jun 3, 2026	95.78	97.70	93.82	95.46	95.46	-5.25%	713
Jun 2, 2026	101.40	101.40	101.40	100.75	100.75	-0.64%	2
Jun 1, 2026	101.40	101.40	101.40	101.40	101.40	1.10%	-
May 29, 2026	99.20	102.20	99.20	100.30	100.30	0.50%	45
May 28, 2026	98.60	98.60	98.26	99.80	99.80	-1.87%	15
May 27, 2026	101.70	101.70	101.70	101.70	101.70	-0.64%	-
May 26, 2026	102.65	102.65	102.65	102.35	102.35	0.94%	50
May 25, 2026	101.40	101.40	101.40	101.40	101.40	-	-
May 22, 2026	101.40	101.40	101.40	101.40	101.40	1.25%	-
May 21, 2026	101.75	101.75	101.75	100.15	100.15	0.55%	3
May 20, 2026	99.24	99.56	99.24	99.60	99.60	0.26%	67
May 19, 2026	101.30	101.90	100.20	99.34	99.34	-1.30%	16
May 18, 2026	102.05	102.05	102.05	100.65	100.65	-1.61%	1