BIT:1IBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.30	21.45	21.30	21.34	21.34	0.52%	1,710
Jul 24, 2026	21.26	21.26	21.26	21.23	21.23	1.05%	900
Jul 23, 2026	20.99	21.02	20.99	21.01	21.01	-1.04%	240
Jul 22, 2026	23.40	23.40	21.00	21.23	21.23	-0.38%	2,420
Jul 21, 2026	21.32	21.35	21.24	21.31	21.31	0.05%	3,145
Jul 20, 2026	23.00	23.00	21.23	21.30	21.30	0.09%	1,123
Jul 17, 2026	21.29	21.33	21.19	21.28	21.28	1.62%	1,518
Jul 16, 2026	20.91	21.00	20.91	20.94	20.94	-0.81%	530
Jul 15, 2026	21.10	21.21	21.02	21.11	21.11	-0.42%	2,534
Jul 14, 2026	21.11	21.23	21.11	21.20	21.20	0.43%	694
Jul 13, 2026	20.93	21.15	20.93	21.11	21.11	1.00%	443
Jul 10, 2026	23.04	23.04	20.89	20.90	20.90	-0.52%	1,449
Jul 9, 2026	21.02	21.07	20.86	21.01	21.01	0.24%	446
Jul 8, 2026	21.04	21.15	21.04	20.96	20.96	-0.66%	736
Jul 7, 2026	23.00	23.00	20.86	21.10	21.10	0.43%	2,760
Jul 6, 2026	21.45	21.45	20.92	21.01	21.01	-2.21%	4,142
Jul 3, 2026	21.73	21.94	21.71	21.83	21.48	1.06%	4,558
Jul 2, 2026	21.42	21.56	21.41	21.60	21.26	0.37%	4,501
Jul 1, 2026	21.93	21.93	21.49	21.52	21.18	-1.87%	4,179
Jun 30, 2026	24.00	24.00	21.76	21.93	21.58	0.32%	3,713
Jun 29, 2026	21.75	21.92	21.58	21.86	21.51	0.51%	2,538
Jun 26, 2026	21.50	21.93	21.50	21.75	21.41	1.02%	2,480
Jun 25, 2026	21.57	21.61	21.46	21.53	21.19	1.80%	1,744
Jun 24, 2026	21.20	21.20	21.20	21.15	20.81	-0.28%	95
Jun 23, 2026	21.35	21.35	21.16	21.21	20.87	0.28%	2,500
Jun 22, 2026	21.00	21.20	20.96	21.15	20.81	1.68%	1,512
Jun 19, 2026	20.90	20.91	20.83	20.80	20.47	-0.38%	1,149
Jun 18, 2026	20.62	20.88	20.62	20.88	20.55	1.02%	280
Jun 17, 2026	20.50	20.62	20.45	20.67	20.34	0.58%	327
Jun 16, 2026	20.80	20.80	20.49	20.55	20.22	0.15%	2,773
Jun 15, 2026	22.28	22.28	20.10	20.52	20.19	1.08%	5,083
Jun 12, 2026	20.32	20.38	20.21	20.30	19.98	-0.15%	4,074
Jun 11, 2026	20.15	20.42	20.15	20.33	20.01	1.40%	1,928
Jun 10, 2026	21.90	21.90	19.81	20.05	19.73	0.70%	5,647
Jun 9, 2026	19.71	19.90	19.71	19.91	19.59	0.45%	1,111
Jun 8, 2026	21.70	21.70	19.82	19.82	19.51	-0.05%	2,929
Jun 5, 2026	19.69	19.73	19.69	19.83	19.52	1.51%	155
Jun 4, 2026	21.40	21.40	19.41	19.54	19.23	0.08%	653
Jun 3, 2026	19.60	19.60	19.38	19.52	19.21	-0.15%	686
Jun 2, 2026	19.46	19.58	19.44	19.55	19.24	0.96%	550
Jun 1, 2026	19.41	19.55	19.36	19.37	19.06	-1.43%	2,525
May 29, 2026	19.62	19.62	19.40	19.65	19.33	0.33%	484
May 28, 2026	19.67	19.71	19.48	19.58	19.27	-0.53%	1,925
May 27, 2026	19.69	19.74	19.69	19.69	19.37	-1.23%	1,550
May 26, 2026	19.96	20.12	19.86	19.93	19.61	0.76%	2,765
May 25, 2026	19.71	19.88	19.60	19.78	19.47	0.92%	4,944
May 22, 2026	19.77	19.77	19.62	19.60	19.29	-0.58%	375
May 21, 2026	19.46	19.77	19.46	19.72	19.40	0.68%	589
May 20, 2026	19.46	19.63	19.46	19.59	19.27	-0.08%	815
May 19, 2026	19.64	19.64	19.60	19.60	19.29	1.00%	130