BIT:1GOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	318.00	323.35	317.00	320.60	320.60	1.76%	917
Jul 6, 2026	313.05	315.95	310.00	315.05	315.05	1.17%	220
Jul 3, 2026	309.85	312.60	309.85	311.40	311.40	0.58%	164
Jul 2, 2026	312.00	314.45	308.50	309.60	309.60	-1.57%	377
Jul 1, 2026	308.00	315.45	308.00	314.55	314.55	1.62%	769
Jun 30, 2026	308.50	310.50	307.05	309.55	309.55	1.36%	855
Jun 29, 2026	296.85	306.15	296.65	305.40	305.40	2.21%	2,237
Jun 26, 2026	298.00	300.05	293.00	298.80	298.80	-0.18%	2,241
Jun 25, 2026	300.40	300.90	296.00	299.35	299.35	-2.90%	1,568
Jun 24, 2026	307.35	311.15	306.40	308.30	308.30	1.68%	1,433
Jun 23, 2026	298.70	305.90	297.00	303.20	303.20	0.60%	2,662
Jun 22, 2026	317.45	318.00	298.55	301.40	301.40	-5.46%	1,676
Jun 19, 2026	321.95	321.95	317.90	318.80	318.80	0.98%	298
Jun 18, 2026	315.60	317.30	311.40	315.70	315.70	0.81%	1,462
Jun 17, 2026	320.20	320.40	311.05	313.15	313.15	-2.57%	1,523
Jun 16, 2026	316.45	321.40	315.10	321.40	321.40	0.86%	1,224
Jun 15, 2026	314.10	318.20	312.80	318.65	318.65	1.50%	1,111
Jun 12, 2026	308.35	314.30	308.00	313.95	313.95	4.98%	931
Jun 11, 2026	308.55	308.90	298.90	299.05	299.05	-4.17%	1,382
Jun 10, 2026	311.10	316.40	309.30	312.05	312.05	0.52%	578
Jun 9, 2026	314.30	320.40	310.00	310.45	310.45	-0.54%	278
Jun 8, 2026	316.70	317.30	310.70	312.15	312.15	-1.84%	2,386
Jun 5, 2026	315.65	321.25	301.90	318.00	318.00	0.74%	1,734
Jun 4, 2026	309.90	318.45	306.00	315.65	315.65	3.10%	1,438
Jun 3, 2026	313.35	313.35	303.00	306.15	306.15	-3.47%	487
Jun 2, 2026	317.65	317.65	305.10	317.15	317.15	-1.01%	1,117
Jun 1, 2026	327.00	327.00	318.65	320.40	320.40	-1.57%	864
May 29, 2026	331.25	331.55	324.25	325.50	325.50	-1.84%	501
May 28, 2026	329.60	333.15	329.00	331.60	331.60	0.11%	404
May 27, 2026	330.60	333.85	327.85	331.25	331.25	0.67%	880
May 26, 2026	329.90	331.95	326.15	329.05	329.05	-0.92%	191
May 25, 2026	335.30	335.30	330.05	332.10	332.10	0.54%	798
May 22, 2026	333.00	333.80	328.70	330.30	330.30	-0.59%	307
May 21, 2026	331.20	333.10	328.00	332.25	332.25	1.25%	403
May 20, 2026	333.50	334.50	327.85	328.15	328.15	-0.95%	329
May 19, 2026	341.25	342.75	330.50	331.30	331.30	-3.33%	981
May 18, 2026	335.10	346.05	333.05	342.70	342.70	1.26%	696
May 15, 2026	337.10	340.75	334.65	338.45	338.45	-	664
May 14, 2026	342.05	343.15	335.95	338.45	338.45	0.74%	1,152
May 13, 2026	329.75	336.80	327.55	335.95	335.95	2.33%	935
May 12, 2026	327.75	330.90	325.70	328.30	328.30	-1.03%	1,254
May 11, 2026	335.25	335.45	331.70	331.70	331.70	-1.22%	854
May 8, 2026	338.15	338.90	335.65	335.80	335.80	0.31%	620
May 7, 2026	337.95	340.35	333.30	334.75	334.75	0.27%	608
May 6, 2026	332.50	335.00	329.80	333.85	333.85	1.52%	689
May 5, 2026	325.45	332.10	325.35	328.85	328.85	1.80%	370
May 4, 2026	327.30	329.45	322.20	323.05	323.05	1.57%	981
Apr 30, 2026	314.75	321.80	311.00	318.05	318.05	6.48%	3,894
Apr 29, 2026	299.80	300.30	295.00	298.70	298.70	0.49%	690
Apr 28, 2026	298.20	300.15	294.25	297.25	297.25	0.02%	1,145