BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	32.33	32.97	32.32	32.86	-	1.69%	21,980
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
May 18, 2026	26.46	27.12	26.29	26.96	26.01	0.97%	42,050
May 15, 2026	27.08	27.09	26.68	26.70	25.76	-2.82%	46,858
May 14, 2026	27.55	27.63	27.33	27.47	26.50	1.74%	47,448
May 13, 2026	27.23	27.23	26.62	27.00	26.05	0.86%	31,263
May 12, 2026	26.70	26.86	26.54	26.77	25.83	-1.31%	51,247
May 11, 2026	27.12	27.31	26.93	27.13	26.17	-0.06%	51,969
May 8, 2026	27.01	27.32	26.94	27.14	26.19	-0.24%	38,041
May 7, 2026	27.31	27.56	27.21	27.21	26.25	-0.35%	47,262
May 6, 2026	26.45	27.82	26.45	27.30	26.34	4.00%	121,447
May 5, 2026	25.91	26.38	25.82	26.25	25.33	1.14%	59,788
May 4, 2026	26.47	26.72	25.95	25.96	25.04	-2.64%	110,544
Apr 30, 2026	26.42	26.70	26.01	26.66	25.72	-0.60%	126,446
Apr 29, 2026	27.06	27.06	26.29	26.82	25.88	-1.47%	179,987
Apr 28, 2026	27.16	27.47	27.07	27.22	26.26	0.57%	70,465