BIT:1GE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	330.05	331.00	330.00	320.80	320.80	-2.95%	21
Jul 6, 2026	330.50	332.25	330.45	330.55	330.55	-0.44%	13
Jul 3, 2026	329.00	337.95	322.20	332.00	332.00	0.90%	35
Jul 2, 2026	362.75	362.75	327.25	329.45	329.04	-0.11%	117
Jul 1, 2026	328.25	330.55	327.55	329.80	329.39	0.67%	56
Jun 30, 2026	327.00	328.30	327.00	327.60	327.19	0.03%	84
Jun 29, 2026	322.60	325.95	322.25	327.50	327.09	1.41%	83
Jun 26, 2026	328.20	328.20	322.95	322.95	322.55	-2.33%	7
Jun 25, 2026	321.75	331.45	321.75	330.65	330.24	2.32%	75
Jun 24, 2026	313.30	324.40	313.30	323.15	322.75	3.47%	50
Jun 23, 2026	305.65	308.60	304.80	312.30	311.91	-0.41%	83
Jun 22, 2026	312.05	312.05	311.80	313.60	313.21	0.51%	27
Jun 19, 2026	309.30	309.30	308.80	312.00	311.61	-0.64%	37
Jun 18, 2026	313.20	314.40	312.15	314.00	313.61	1.85%	68
Jun 17, 2026	303.00	309.75	303.00	308.30	307.91	2.60%	54
Jun 16, 2026	294.85	295.00	294.60	300.50	300.12	0.52%	29
Jun 15, 2026	294.35	298.95	294.00	298.95	298.58	3.75%	72
Jun 12, 2026	287.65	287.65	287.00	288.15	287.79	2.65%	59
Jun 11, 2026	275.85	279.05	275.85	280.70	280.35	1.08%	22
Jun 10, 2026	281.65	281.65	277.10	277.70	277.35	-1.37%	16
Jun 9, 2026	280.55	285.15	280.25	281.55	281.20	0.57%	251
Jun 8, 2026	290.00	290.00	279.95	279.95	279.60	-2.47%	27
Jun 5, 2026	280.70	280.95	280.70	287.05	286.69	3.01%	19
Jun 4, 2026	272.55	272.55	272.55	278.65	278.30	2.33%	9
Jun 3, 2026	273.15	273.15	273.00	272.30	271.96	-1.07%	25
Jun 2, 2026	275.25	275.25	275.25	275.25	274.91	0.68%	-
Jun 1, 2026	276.65	276.65	271.90	273.40	273.06	-1.34%	82
May 29, 2026	274.70	275.45	274.50	277.10	276.75	0.80%	49
May 28, 2026	273.60	273.60	271.45	274.90	274.56	1.29%	59
May 27, 2026	271.55	272.60	270.00	271.40	271.06	1.29%	241
May 26, 2026	262.20	267.25	261.80	267.95	267.62	0.66%	499
May 25, 2026	264.50	264.50	263.75	266.20	265.87	2.31%	81
May 22, 2026	260.75	260.75	260.05	260.20	259.87	1.72%	35
May 21, 2026	259.00	259.00	255.80	255.80	255.48	-0.14%	71
May 20, 2026	246.90	256.45	246.90	256.15	255.83	4.92%	175
May 19, 2026	244.15	244.15	244.15	244.15	243.84	0.54%	-
May 18, 2026	241.75	242.30	241.75	242.85	242.55	-0.80%	20
May 15, 2026	249.20	249.70	244.35	244.80	244.49	-1.41%	530
May 14, 2026	248.30	248.30	248.30	248.30	247.99	-1.64%	-
May 13, 2026	255.50	255.50	254.15	252.45	252.13	0.64%	16
May 12, 2026	252.90	252.90	252.15	250.85	250.54	-1.99%	15
May 11, 2026	251.00	254.30	251.00	255.95	255.63	0.04%	356
May 8, 2026	258.90	258.90	255.85	255.85	255.53	-2.10%	151
May 7, 2026	260.25	263.80	260.20	261.35	261.02	0.64%	198
May 6, 2026	247.85	258.55	247.85	259.70	259.38	5.70%	655
May 5, 2026	245.40	245.40	245.40	245.70	245.39	2.59%	5
May 4, 2026	245.45	246.70	244.80	239.50	239.20	-2.96%	77
Apr 30, 2026	241.10	247.55	241.10	246.80	246.49	2.70%	28
Apr 29, 2026	246.55	246.55	240.80	240.30	240.00	-1.33%	19
Apr 28, 2026	242.35	243.25	242.20	243.55	243.25	1.65%	59