BIT:1CMCSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	20.57	20.57	20.41	20.49	20.49	-1.32%	140
Jul 3, 2026	20.76	20.76	20.76	20.76	20.76	2.12%	-
Jul 2, 2026	20.33	20.33	20.33	20.33	20.33	-4.17%	-
Jul 1, 2026	21.44	21.50	21.15	21.22	21.22	0.33%	1,215
Jun 30, 2026	21.67	21.67	20.90	21.15	21.15	-1.13%	4,548
Jun 29, 2026	20.94	25.87	20.94	21.68	21.39	6.62%	11,424
Jun 26, 2026	20.04	20.06	19.94	20.33	20.06	1.09%	449
Jun 25, 2026	19.93	20.13	19.87	20.11	19.84	0.73%	403
Jun 24, 2026	20.11	20.12	19.94	19.96	19.70	-0.40%	1,350
Jun 23, 2026	19.90	20.05	19.60	20.05	19.78	1.93%	1,672
Jun 22, 2026	19.65	19.65	19.65	19.67	19.40	-1.40%	160
Jun 19, 2026	19.95	19.95	19.95	19.95	19.68	1.12%	-
Jun 18, 2026	19.68	19.80	19.68	19.73	19.46	-1.57%	182
Jun 17, 2026	20.32	20.47	19.96	20.04	19.77	-2.39%	405
Jun 16, 2026	20.60	20.80	20.40	20.53	20.26	-1.91%	922
Jun 15, 2026	21.02	21.02	20.80	20.93	20.65	-0.26%	2,467
Jun 12, 2026	20.82	20.82	20.67	20.99	20.71	0.45%	582
Jun 11, 2026	20.89	20.89	20.89	20.89	20.61	0.05%	400
Jun 10, 2026	20.76	20.88	20.76	20.88	20.60	1.31%	300
Jun 9, 2026	20.46	20.61	20.44	20.61	20.34	-0.84%	287
Jun 8, 2026	20.73	20.73	20.50	20.79	20.51	1.64%	1,031
Jun 5, 2026	20.31	20.32	20.17	20.45	20.18	0.29%	197
Jun 4, 2026	20.49	20.49	20.49	20.39	20.12	-0.63%	1
Jun 3, 2026	21.30	21.30	21.00	20.52	20.25	-3.82%	24
Jun 2, 2026	21.40	21.40	21.38	21.34	21.05	0.40%	101
Jun 1, 2026	21.31	21.37	21.31	21.25	20.97	-0.30%	141
May 29, 2026	21.50	21.50	21.45	21.32	21.03	-0.63%	96
May 28, 2026	21.89	21.89	21.71	21.45	21.16	-2.12%	117
May 27, 2026	21.57	21.68	21.56	21.92	21.62	1.93%	401
May 26, 2026	21.67	21.67	21.67	21.50	21.21	-1.92%	1
May 25, 2026	22.04	22.04	21.94	21.92	21.63	1.86%	102
May 22, 2026	21.60	21.74	21.53	21.52	21.23	0.75%	202
May 21, 2026	21.50	21.50	21.43	21.36	21.08	-0.81%	91
May 20, 2026	21.46	21.54	21.43	21.54	21.25	-	643
May 19, 2026	21.39	21.39	21.39	21.54	21.25	-0.92%	2
May 18, 2026	21.24	21.24	21.23	21.74	21.45	0.91%	201
May 15, 2026	21.92	21.92	21.62	21.54	21.25	-1.17%	520
May 14, 2026	21.39	21.80	21.28	21.80	21.50	3.47%	509
May 13, 2026	21.21	21.24	21.00	21.07	20.78	-1.31%	203
May 12, 2026	21.28	21.39	21.28	21.35	21.06	-0.30%	583
May 11, 2026	21.64	21.64	21.31	21.41	21.12	-1.43%	1,671
May 8, 2026	22.48	22.48	21.91	21.72	21.43	-3.72%	103
May 7, 2026	22.56	22.57	22.41	22.56	22.26	0.24%	178
May 6, 2026	22.48	22.68	22.31	22.51	22.20	0.24%	262
May 5, 2026	23.19	23.19	22.45	22.45	22.15	-2.96%	605
May 4, 2026	23.13	23.13	23.13	23.14	22.83	0.46%	2
Apr 30, 2026	23.01	23.01	22.79	23.03	22.72	-0.82%	189
Apr 29, 2026	23.55	23.55	23.55	23.22	22.91	-2.35%	2
Apr 28, 2026	23.70	24.17	23.60	23.78	23.46	0.42%	777
Apr 27, 2026	23.53	23.76	23.34	23.68	23.36	-4.80%	1,299