BIT:1IBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	17.52	19.48	17.52	19.41	19.09	1.02%	1,490
May 15, 2026	19.37	19.37	19.22	19.21	18.90	-1.71%	3,242
May 14, 2026	19.57	19.64	19.56	19.55	19.23	0.26%	857
May 13, 2026	19.52	19.52	19.46	19.50	19.18	0.28%	150
May 12, 2026	19.50	19.53	19.29	19.44	19.13	-0.87%	1,562
May 11, 2026	21.20	21.20	19.36	19.61	19.30	1.13%	1,776
May 8, 2026	19.47	19.52	19.35	19.39	19.08	-1.12%	1,848
May 7, 2026	19.50	19.67	19.47	19.61	19.30	-0.88%	1,878
May 6, 2026	19.77	19.78	19.64	19.79	19.47	0.74%	2,369
May 5, 2026	19.68	19.68	19.42	19.64	19.32	0.43%	1,340
May 4, 2026	19.87	19.87	19.59	19.56	19.24	-1.93%	3,742
Apr 30, 2026	19.85	20.03	19.85	19.94	19.62	-0.23%	750
Apr 29, 2026	19.93	19.93	19.82	19.99	19.66	-1.06%	1,338
Apr 28, 2026	20.15	20.23	20.08	20.20	19.88	0.85%	5,961