BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	31.21	31.46	30.96	30.96	30.96	1.24%	16,903
Jul 24, 2026	30.25	30.58	30.24	30.58	30.58	2.10%	11,644
Jul 23, 2026	31.03	31.06	29.78	29.95	29.95	-4.13%	36,527
Jul 22, 2026	30.97	31.36	30.91	31.24	31.24	0.71%	27,666
Jul 21, 2026	30.78	31.02	30.70	31.02	31.02	1.24%	9,667
Jul 20, 2026	30.67	30.93	30.51	30.64	30.64	-0.55%	22,322
Jul 17, 2026	31.15	31.32	30.30	30.81	30.81	-2.62%	48,501
Jul 16, 2026	32.00	32.09	31.37	31.64	31.64	-0.50%	28,816
Jul 15, 2026	31.25	31.80	31.14	31.80	31.80	1.15%	14,155
Jul 14, 2026	30.72	31.61	30.67	31.44	31.44	1.30%	37,870
Jul 13, 2026	31.15	31.34	30.97	31.04	31.04	-1.00%	15,225
Jul 10, 2026	31.27	31.53	31.19	31.35	31.35	1.31%	10,050
Jul 9, 2026	30.90	31.06	30.68	30.95	30.95	0.83%	28,156
Jul 8, 2026	31.86	31.86	30.39	30.69	30.69	-5.07%	46,796
Jul 7, 2026	32.33	32.97	32.29	32.33	32.33	0.06%	53,519
Jul 6, 2026	31.83	32.31	31.78	32.31	32.31	2.12%	39,705
Jul 3, 2026	31.70	31.95	31.53	31.64	31.64	0.96%	47,929
Jul 2, 2026	30.10	31.81	30.10	31.34	31.34	5.40%	103,342
Jul 1, 2026	29.61	29.83	29.44	29.74	29.74	0.39%	33,664
Jun 30, 2026	29.66	29.67	29.38	29.62	29.62	0.58%	17,478
Jun 29, 2026	29.48	29.79	29.43	29.45	29.45	-0.72%	30,071
Jun 26, 2026	30.17	30.26	29.54	29.67	29.67	-2.69%	51,598
Jun 25, 2026	30.05	30.49	29.91	30.49	30.49	0.83%	59,591
Jun 24, 2026	30.95	30.95	30.14	30.24	30.24	-2.34%	62,099
Jun 23, 2026	31.14	31.25	30.87	30.96	30.96	-1.57%	55,591
Jun 22, 2026	31.11	31.49	30.91	31.46	31.46	1.16%	31,736
Jun 19, 2026	30.71	31.46	30.68	31.10	31.10	0.68%	66,854
Jun 18, 2026	30.95	30.98	30.62	30.89	30.89	-0.05%	65,285
Jun 17, 2026	30.39	31.04	30.17	30.90	30.90	2.44%	110,864
Jun 16, 2026	29.80	30.39	29.70	30.17	30.17	0.70%	44,422
Jun 15, 2026	29.18	30.01	29.18	29.96	29.96	4.63%	72,893
Jun 12, 2026	27.72	28.73	27.72	28.63	28.63	5.96%	61,420
Jun 11, 2026	27.12	27.46	26.90	27.02	27.02	-0.20%	79,337
Jun 10, 2026	27.54	27.54	26.84	27.08	27.08	-0.88%	81,417
Jun 9, 2026	27.39	28.08	27.32	27.32	27.32	0.05%	68,011
Jun 8, 2026	27.03	27.67	27.03	27.30	27.30	-0.75%	62,689
Jun 5, 2026	27.83	28.02	27.51	27.51	27.51	-0.05%	80,927
Jun 4, 2026	27.10	27.79	27.10	27.52	27.52	2.17%	71,113
Jun 3, 2026	27.54	27.67	26.44	26.94	26.94	-3.58%	193,635
Jun 2, 2026	27.78	28.20	27.75	27.94	27.94	1.53%	64,954
Jun 1, 2026	27.75	27.85	27.24	27.52	27.52	-1.19%	47,953
May 29, 2026	27.69	28.08	27.67	27.85	27.85	1.64%	58,725
May 28, 2026	28.39	28.50	28.11	28.40	27.40	-0.91%	37,286
May 27, 2026	28.75	28.95	28.61	28.66	27.65	0.10%	53,859
May 26, 2026	29.32	29.46	28.63	28.63	27.62	-1.77%	80,622
May 25, 2026	28.43	29.38	28.43	29.14	28.11	3.48%	45,874
May 22, 2026	28.34	28.34	27.85	28.16	27.17	0.37%	39,668
May 21, 2026	28.17	28.33	27.71	28.06	27.07	0.09%	88,093
May 20, 2026	26.78	28.13	26.71	28.03	27.04	4.28%	106,821
May 19, 2026	26.92	27.32	26.87	26.88	25.93	-0.28%	60,125