BIT:1BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	102.65	102.65	102.65	102.30	102.30	-3.35%	50
May 14, 2026	103.45	103.45	103.45	105.85	105.85	3.17%	5
May 13, 2026	105.45	105.45	103.70	102.60	102.60	-0.82%	33
May 12, 2026	104.15	104.45	104.15	103.45	103.45	-0.43%	23
May 11, 2026	103.90	103.90	103.90	103.90	103.90	-0.95%	-
May 8, 2026	105.90	105.90	105.90	104.90	104.90	0.33%	2
May 7, 2026	107.40	107.40	107.40	104.55	104.55	-0.14%	1
May 6, 2026	103.55	104.90	103.55	104.70	104.70	-0.99%	43
May 5, 2026	105.75	105.75	105.75	105.75	105.75	-1.03%	-
May 4, 2026	106.85	106.85	106.85	106.85	106.85	-0.37%	-
Apr 30, 2026	105.65	105.65	105.65	107.25	107.25	5.11%	1
Apr 29, 2026	105.00	106.35	101.85	103.35	102.03	0.34%	80
Apr 28, 2026	108.15	108.15	104.50	103.00	101.69	-2.00%	150
Apr 27, 2026	114.40	114.40	103.30	105.10	103.76	1.06%	51
Apr 24, 2026	109.95	109.95	99.52	104.00	102.67	73.33%	161
Apr 23, 2026	60.00	60.00	60.00	60.00	59.23	-43.40%	-
Apr 22, 2026	106.00	106.00	106.00	106.00	104.65	-4.80%	-
Apr 21, 2026	113.00	113.00	113.00	111.35	109.93	1.50%	15
Apr 20, 2026	122.55	122.55	108.90	109.70	108.30	-1.57%	38
Apr 17, 2026	110.35	110.35	110.35	111.45	110.03	1.87%	33
Apr 16, 2026	112.50	112.50	112.50	109.40	108.00	0.09%	3
Apr 15, 2026	107.80	109.50	107.80	109.30	107.91	1.91%	37
Apr 14, 2026	103.50	106.00	103.50	107.25	105.88	7.04%	62
Apr 13, 2026	100.20	100.20	100.20	100.20	98.92	3.00%	-
Apr 10, 2026	102.05	102.05	102.05	97.28	96.04	-1.14%	40
Apr 9, 2026	98.26	98.26	98.26	98.40	97.14	-1.42%	50
Apr 8, 2026	100.95	100.95	100.20	99.82	98.55	3.21%	51
Apr 7, 2026	96.92	99.36	96.92	96.72	95.49	-1.79%	152
Apr 2, 2026	95.27	95.27	95.27	98.48	97.22	-1.07%	50
Apr 1, 2026	100.50	100.50	98.00	99.55	98.28	1.87%	20
Mar 31, 2026	102.14	102.14	99.00	97.72	96.47	-2.92%	20
Mar 30, 2026	96.37	96.37	96.37	100.66	99.38	3.33%	30
Mar 27, 2026	94.00	94.96	94.00	97.42	96.18	5.79%	2
Mar 26, 2026	95.78	95.78	95.78	92.09	90.92	-2.13%	1
Mar 25, 2026	94.09	94.09	94.09	94.09	92.89	-1.32%	-
Mar 24, 2026	98.89	98.89	91.80	95.35	94.13	4.15%	2
Mar 23, 2026	91.55	91.55	91.55	91.55	90.38	-1.60%	-
Mar 20, 2026	102.92	102.92	96.30	93.04	91.85	-4.11%	20
Mar 19, 2026	100.00	100.00	100.00	97.03	95.79	0.03%	12
Mar 18, 2026	100.00	100.00	100.00	97.00	95.76	-1.22%	3
Mar 17, 2026	98.20	98.20	98.20	98.20	96.95	5.90%	-
Mar 16, 2026	92.73	92.73	92.73	92.73	91.55	2.27%	-
Mar 13, 2026	90.03	93.21	90.03	90.67	89.51	0.67%	23