BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.32	33.34	33.12	33.34	33.34	0.62%	8,779
Aug 13, 2026	34.05	34.07	33.14	33.14	33.14	-0.53%	13,896
Aug 12, 2026	33.23	33.35	32.99	33.31	33.31	0.30%	6,842
Aug 11, 2026	33.16	33.38	33.07	33.21	33.21	-0.03%	12,307
Aug 10, 2026	32.88	33.25	32.76	33.22	33.22	1.06%	11,163
Aug 7, 2026	32.86	33.30	32.65	32.87	32.87	0.40%	17,601
Aug 6, 2026	33.12	33.27	32.74	32.74	32.74	-0.26%	35,035
Aug 5, 2026	32.90	32.96	32.61	32.83	32.83	0.29%	8,875
Aug 4, 2026	32.39	32.79	32.32	32.73	32.73	1.69%	34,572
Aug 3, 2026	32.20	32.45	31.90	32.19	32.19	1.08%	18,790
Jul 31, 2026	32.07	32.52	31.60	31.84	31.84	0.03%	33,225
Jul 30, 2026	31.12	31.84	31.12	31.83	31.83	1.66%	23,612
Jul 29, 2026	31.04	32.75	31.04	31.31	31.31	1.23%	168,839
Jul 28, 2026	31.33	31.33	30.72	30.93	30.93	-0.10%	36,754
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