BIT:1BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.77%	1
Apr 29, 2026	105.00	106.35	101.85	103.35	102.39	0.34%	80
Apr 28, 2026	108.15	108.15	104.50	103.00	102.04	-2.00%	150
Apr 27, 2026	114.40	114.40	103.30	105.10	104.12	1.06%	51
Apr 24, 2026	109.95	109.95	99.52	104.00	103.03	73.33%	161
Apr 23, 2026	60.00	60.00	60.00	60.00	59.44	-43.40%	-
Apr 22, 2026	106.00	106.00	106.00	106.00	105.01	-4.80%	-
Apr 21, 2026	113.00	113.00	113.00	111.35	110.31	1.50%	15
Apr 20, 2026	122.55	122.55	108.90	109.70	108.68	-1.57%	38
Apr 17, 2026	110.35	110.35	110.35	111.45	110.41	1.87%	33
Apr 16, 2026	112.50	112.50	112.50	109.40	108.38	0.09%	3
Apr 15, 2026	107.80	109.50	107.80	109.30	108.28	1.91%	37
Apr 14, 2026	103.50	106.00	103.50	107.25	106.25	7.04%	62
Apr 13, 2026	100.20	100.20	100.20	100.20	99.27	3.00%	-
Apr 10, 2026	102.05	102.05	102.05	97.28	96.37	-1.14%	40
Apr 9, 2026	98.26	98.26	98.26	98.40	97.48	-1.42%	50
Apr 8, 2026	100.95	100.95	100.20	99.82	98.89	3.21%	51
Apr 7, 2026	96.92	99.36	96.92	96.72	95.82	-1.79%	152
Apr 2, 2026	95.27	95.27	95.27	98.48	97.56	-1.07%	50
Apr 1, 2026	100.50	100.50	98.00	99.55	98.62	1.87%	20
Mar 31, 2026	102.14	102.14	99.00	97.72	96.81	-2.92%	20
Mar 30, 2026	96.37	96.37	96.37	100.66	99.72	3.33%	30
Mar 27, 2026	94.00	94.96	94.00	97.42	96.51	5.79%	2
Mar 26, 2026	95.78	95.78	95.78	92.09	91.23	-2.13%	1
Mar 25, 2026	94.09	94.09	94.09	94.09	93.21	-1.32%	-
Mar 24, 2026	98.89	98.89	91.80	95.35	94.46	4.15%	2
Mar 23, 2026	91.55	91.55	91.55	91.55	90.70	-1.60%	-
Mar 20, 2026	102.92	102.92	96.30	93.04	92.17	-4.11%	20
Mar 19, 2026	100.00	100.00	100.00	97.03	96.13	0.03%	12
Mar 18, 2026	100.00	100.00	100.00	97.00	96.10	-1.22%	3
Mar 17, 2026	98.20	98.20	98.20	98.20	97.28	5.90%	-
Mar 16, 2026	92.73	92.73	92.73	92.73	91.87	2.27%	-
Mar 13, 2026	90.03	93.21	90.03	90.67	89.82	0.67%	23
Mar 12, 2026	90.07	90.07	90.07	90.07	89.23	-5.55%	-
Mar 11, 2026	91.96	91.96	91.96	95.36	94.47	-2.67%	20
Mar 10, 2026	97.98	97.98	97.98	97.98	97.07	3.55%	-
Mar 9, 2026	92.99	92.99	92.99	94.62	93.74	-1.81%	102
Mar 6, 2026	98.64	98.64	95.28	96.36	95.46	-6.52%	61
Mar 5, 2026	103.08	103.08	103.08	103.08	102.12	2.71%	-
Mar 4, 2026	100.36	100.36	100.36	100.36	99.42	6.69%	-
Mar 3, 2026	95.50	95.50	92.79	94.07	93.19	-0.84%	81
Mar 2, 2026	94.87	94.87	94.87	94.87	93.99	0.82%	-
Feb 27, 2026	97.22	97.72	97.22	94.10	93.22	-6.79%	13
Feb 26, 2026	100.96	100.96	100.96	100.96	100.02	-0.94%	-
Feb 25, 2026	98.70	98.70	98.70	101.92	100.97	4.16%	5
Feb 24, 2026	101.34	101.34	96.40	97.85	96.94	2.66%	53