BIT:1BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	112.50	112.50	112.50	109.40	109.40	0.09%	3
Apr 15, 2026	107.80	109.50	107.80	109.30	109.30	1.91%	37
Apr 14, 2026	103.50	106.00	103.50	107.25	107.25	7.04%	62
Apr 13, 2026	100.20	100.20	100.20	100.20	100.20	3.00%	-
Apr 10, 2026	102.05	102.05	102.05	97.28	97.28	-1.14%	40
Apr 9, 2026	98.26	98.26	98.26	98.40	98.40	-1.42%	50
Apr 8, 2026	100.95	100.95	100.20	99.82	99.82	3.21%	51
Apr 7, 2026	96.92	99.36	96.92	96.72	96.72	-1.79%	152
Apr 2, 2026	95.27	95.27	95.27	98.48	98.48	-1.07%	50
Apr 1, 2026	100.50	100.50	98.00	99.55	99.55	1.87%	20
Mar 31, 2026	102.14	102.14	99.00	97.72	97.72	-2.92%	20
Mar 30, 2026	96.37	96.37	96.37	100.66	100.66	3.33%	30
Mar 27, 2026	94.00	94.96	94.00	97.42	97.42	5.79%	2
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