BIT:1BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	128.65	128.65	127.10	125.90	125.90	-0.43%	22
Aug 13, 2026	127.15	128.50	127.15	126.45	126.45	0.16%	28
Aug 12, 2026	127.05	128.85	127.05	126.25	126.25	-0.16%	72
Aug 11, 2026	123.00	126.05	123.00	126.45	126.45	5.51%	69
Aug 10, 2026	119.05	119.45	118.50	119.85	119.85	1.05%	52
Aug 7, 2026	117.55	117.55	117.55	118.60	118.60	2.24%	100
Aug 6, 2026	116.95	116.95	116.95	116.00	116.00	-1.23%	2
Aug 5, 2026	117.65	117.90	117.65	117.45	117.45	-0.63%	45
Aug 4, 2026	118.90	118.90	117.00	118.20	118.20	4.28%	109
Aug 3, 2026	111.55	111.55	111.55	113.35	113.35	4.57%	4
Jul 31, 2026	111.05	111.05	111.05	108.40	108.40	-0.54%	88
Jul 30, 2026	111.05	111.05	111.05	110.10	108.99	-2.48%	94
Jul 29, 2026	112.90	112.90	112.90	112.90	111.76	-2.76%	-
Jul 28, 2026	115.50	115.50	115.50	116.10	114.93	-0.56%	54
Jul 27, 2026	118.00	118.00	117.45	116.75	115.57	3.23%	31
Jul 24, 2026	108.60	113.35	108.60	113.10	111.96	6.70%	22
Jul 23, 2026	108.75	109.30	103.95	106.00	104.93	-1.44%	265
Jul 22, 2026	108.00	108.00	108.00	107.55	106.46	-1.28%	10
Jul 21, 2026	108.30	108.30	108.30	108.95	107.85	-0.41%	20
Jul 20, 2026	109.40	109.40	109.40	109.40	108.30	-2.06%	-
Jul 17, 2026	111.70	111.70	111.70	111.70	110.57	-0.45%	-
Jul 16, 2026	112.20	112.20	112.20	112.20	111.07	-0.97%	-
Jul 15, 2026	109.95	113.00	109.95	113.30	112.16	4.62%	64
Jul 14, 2026	108.30	108.30	108.30	108.30	107.21	1.50%	-
Jul 13, 2026	106.80	107.80	106.75	106.70	105.62	-1.34%	255
Jul 10, 2026	104.85	104.85	104.85	108.15	107.06	1.41%	100
Jul 9, 2026	105.10	105.10	105.10	106.65	105.57	3.69%	35
Jul 8, 2026	102.85	102.85	102.85	102.85	101.81	-1.95%	-
Jul 7, 2026	105.75	105.75	105.75	104.90	103.84	-3.32%	10
Jul 6, 2026	108.10	108.10	107.95	108.50	107.41	0.88%	54
Jul 3, 2026	107.55	107.55	107.55	107.55	106.46	0.70%	-
Jul 2, 2026	104.25	104.25	104.25	106.80	105.72	1.33%	1
Jul 1, 2026	106.05	106.05	106.05	105.40	104.34	4.05%	16
Jun 30, 2026	101.55	102.40	101.55	101.30	100.28	1.67%	54
Jun 29, 2026	97.82	97.82	97.82	99.64	98.63	-2.22%	1
Jun 26, 2026	101.90	101.90	101.90	101.90	100.87	0.34%	-
Jun 25, 2026	101.55	101.55	101.55	101.55	100.53	-1.26%	-
Jun 24, 2026	104.95	104.95	104.95	102.85	101.81	-2.83%	28
Jun 23, 2026	108.80	108.80	108.80	105.85	104.78	-2.35%	46
Jun 22, 2026	109.00	109.00	109.00	108.40	107.31	3.68%	8
Jun 19, 2026	104.55	104.55	104.55	104.55	103.50	-3.99%	-
Jun 18, 2026	108.90	108.90	108.90	108.90	107.80	-2.07%	-
Jun 17, 2026	111.20	111.20	111.20	111.20	110.08	1.00%	-
Jun 16, 2026	109.25	109.25	109.25	110.10	108.99	0.78%	30
Jun 15, 2026	107.15	109.00	107.15	109.25	108.15	1.35%	53
Jun 12, 2026	106.00	106.00	106.00	107.80	106.71	5.95%	3
Jun 11, 2026	103.70	104.15	101.00	101.75	100.72	-1.45%	150
Jun 10, 2026	104.00	104.00	103.80	103.25	102.21	1.67%	12
Jun 9, 2026	103.00	103.00	102.20	101.55	100.53	1.40%	10
Jun 8, 2026	100.15	100.15	100.15	100.15	99.14	0.05%	-