BIT:1GE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	303.00	309.75	303.00	308.30	308.30	2.60%	54
Jun 16, 2026	294.85	295.00	294.60	300.50	300.50	0.52%	29
Jun 15, 2026	294.35	298.95	294.00	298.95	298.95	3.75%	72
Jun 12, 2026	287.65	287.65	287.00	288.15	288.15	2.65%	59
Jun 11, 2026	275.85	279.05	275.85	280.70	280.70	1.08%	22
Jun 10, 2026	281.65	281.65	277.10	277.70	277.70	-1.37%	16
Jun 9, 2026	280.55	285.15	280.25	281.55	281.55	0.57%	251
Jun 8, 2026	290.00	290.00	279.95	279.95	279.95	-2.47%	27
Jun 5, 2026	280.70	280.95	280.70	287.05	287.05	3.01%	19
Jun 4, 2026	272.55	272.55	272.55	278.65	278.65	2.33%	9
Jun 3, 2026	273.15	273.15	273.00	272.30	272.30	-1.07%	25
Jun 2, 2026	275.25	275.25	275.25	275.25	275.25	0.68%	-
Jun 1, 2026	276.65	276.65	271.90	273.40	273.40	-1.34%	82
May 29, 2026	274.70	275.45	274.50	277.10	277.10	0.80%	49
May 28, 2026	273.60	273.60	271.45	274.90	274.90	1.29%	59
May 27, 2026	271.55	272.60	270.00	271.40	271.40	1.29%	241
May 26, 2026	262.20	267.25	261.80	267.95	267.95	0.66%	499
May 25, 2026	264.50	264.50	263.75	266.20	266.20	2.31%	81
May 22, 2026	260.75	260.75	260.05	260.20	260.20	1.72%	35
May 21, 2026	259.00	259.00	255.80	255.80	255.80	-0.14%	71
May 20, 2026	246.90	256.45	246.90	256.15	256.15	4.92%	175
May 19, 2026	244.15	244.15	244.15	244.15	244.15	0.54%	-
May 18, 2026	241.75	242.30	241.75	242.85	242.85	-0.80%	20
May 15, 2026	249.20	249.70	244.35	244.80	244.80	-1.41%	530
May 14, 2026	248.30	248.30	248.30	248.30	248.30	-1.64%	-
May 13, 2026	255.50	255.50	254.15	252.45	252.45	0.64%	16
May 12, 2026	252.90	252.90	252.15	250.85	250.85	-1.99%	15
May 11, 2026	251.00	254.30	251.00	255.95	255.95	0.04%	356
May 8, 2026	258.90	258.90	255.85	255.85	255.85	-2.10%	151
May 7, 2026	260.25	263.80	260.20	261.35	261.35	0.64%	198
May 6, 2026	247.85	258.55	247.85	259.70	259.70	5.70%	655
May 5, 2026	245.40	245.40	245.40	245.70	245.70	2.59%	5
May 4, 2026	245.45	246.70	244.80	239.50	239.50	-2.96%	77
Apr 30, 2026	241.10	247.55	241.10	246.80	246.80	2.70%	28
Apr 29, 2026	246.55	246.55	240.80	240.30	240.30	-1.33%	19
Apr 28, 2026	242.35	243.25	242.20	243.55	243.55	1.65%	59
Apr 27, 2026	241.85	241.85	241.85	239.60	239.60	0.59%	18
Apr 24, 2026	239.70	239.70	237.40	238.20	238.20	-0.98%	63
Apr 23, 2026	236.30	240.40	236.30	240.55	240.55	3.35%	7
Apr 22, 2026	246.95	246.95	231.50	232.75	232.75	-4.26%	59
Apr 21, 2026	258.45	265.60	244.00	243.10	243.10	-5.65%	117
Apr 20, 2026	257.65	257.65	257.65	257.65	257.65	-1.94%	-
Apr 17, 2026	253.55	262.50	253.55	262.75	262.75	1.37%	74
Apr 16, 2026	267.00	267.10	260.20	259.20	259.20	-2.88%	81
Apr 15, 2026	269.45	269.45	266.65	266.90	266.90	-1.15%	21
Apr 14, 2026	264.55	269.90	264.55	270.00	270.00	3.33%	223
Apr 13, 2026	260.90	260.90	260.90	261.30	261.30	-1.12%	13
Apr 10, 2026	266.95	266.95	263.40	264.25	264.25	-0.30%	188
Apr 9, 2026	261.75	265.05	261.70	265.05	265.05	0.21%	57
Apr 8, 2026	258.05	265.15	256.30	264.50	264.50	7.17%	191