BIT:1LKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.35	20.35	20.35	20.35	20.35	1.17%	-
Oct 1, 2026	20.11	20.11	20.11	20.11	20.11	-0.67%	-
Sep 30, 2026	20.24	20.24	20.24	20.25	20.25	-0.71%	248
Sep 29, 2026	20.39	20.39	20.39	20.39	20.39	0.87%	-
Sep 28, 2026	20.22	20.22	20.22	20.22	20.22	-0.57%	-
Sep 25, 2026	20.33	20.33	20.33	20.33	20.33	-0.27%	-
Sep 24, 2026	20.47	20.47	20.47	20.39	20.39	-1.38%	103
Sep 23, 2026	20.67	20.67	20.67	20.67	20.67	-0.41%	-
Sep 22, 2026	20.76	20.76	20.76	20.76	20.76	2.29%	-
Sep 21, 2026	20.29	20.29	20.29	20.29	20.29	-1.14%	-
Sep 18, 2026	20.40	20.40	20.40	20.53	20.53	1.41%	286
Sep 17, 2026	20.24	20.24	20.24	20.24	20.24	-0.91%	-
Sep 16, 2026	20.43	20.43	20.43	20.43	20.43	-0.83%	-
Sep 15, 2026	20.60	20.60	20.60	20.60	20.60	-0.87%	-
Sep 14, 2026	20.78	20.78	20.78	20.78	20.78	0.53%	-
Sep 11, 2026	20.62	20.62	20.62	20.67	20.67	-0.46%	238
Sep 10, 2026	20.76	20.76	20.76	20.76	20.76	-1.49%	-
Sep 9, 2026	21.08	21.08	21.08	21.08	21.08	-1.06%	-
Sep 8, 2026	21.77	21.77	21.77	21.30	21.30	-6.46%	12
Sep 7, 2026	22.77	22.77	22.77	22.77	22.77	3.05%	-
Sep 4, 2026	22.10	22.10	22.10	22.10	22.10	4.10%	-
Sep 3, 2026	21.23	21.23	21.23	21.23	21.23	-1.69%	-
Sep 2, 2026	21.59	21.59	21.59	21.59	21.59	1.12%	-
Sep 1, 2026	21.35	21.35	21.35	21.35	21.35	-2.11%	-
Aug 31, 2026	21.81	21.81	21.81	21.81	21.81	0.18%	-
Aug 28, 2026	21.77	21.77	21.77	21.77	21.77	-2.86%	-
Aug 27, 2026	22.98	22.99	22.98	22.41	22.41	2.17%	31
Aug 26, 2026	21.94	21.94	21.94	21.94	21.94	-	-
Aug 25, 2026	21.94	21.94	21.94	21.94	21.94	0.30%	-
Aug 24, 2026	21.87	21.87	21.87	21.87	21.87	-2.13%	-
Aug 21, 2026	22.35	22.35	22.35	22.35	22.35	1.02%	-
Aug 20, 2026	23.26	23.26	22.10	22.12	22.12	0.09%	116
Aug 19, 2026	22.10	22.10	22.10	22.10	22.10	2.15%	-
Aug 18, 2026	21.90	21.90	21.90	21.90	21.64	0.44%	-
Aug 17, 2026	21.87	21.87	21.87	21.80	21.54	-0.59%	2
Aug 14, 2026	21.93	21.93	21.93	21.93	21.67	2.96%	-
Aug 13, 2026	21.30	21.30	21.30	21.30	21.05	0.12%	-
Aug 12, 2026	21.28	21.28	21.28	21.28	21.02	-0.75%	-
Aug 11, 2026	21.44	21.44	21.44	21.44	21.18	1.16%	-
Aug 10, 2026	21.19	21.19	21.19	21.19	20.94	0.67%	-
Aug 7, 2026	21.05	21.05	21.05	21.05	20.80	-0.52%	-
Aug 6, 2026	21.16	21.16	21.16	21.16	20.91	1.66%	-
Aug 5, 2026	20.82	20.82	20.82	20.82	20.57	1.29%	-
Aug 4, 2026	20.55	20.55	20.55	20.55	20.31	1.96%	-
Aug 3, 2026	20.16	20.16	20.16	20.16	19.92	3.03%	-
Jul 31, 2026	19.56	19.56	19.56	19.56	19.33	2.01%	-
Jul 30, 2026	19.18	19.18	19.18	19.18	18.95	-17.79%	-
Jul 29, 2026	23.33	23.33	23.33	23.33	23.05	-1.25%	-
Jul 28, 2026	23.62	23.62	23.62	23.62	23.34	2.38%	-
Jul 27, 2026	23.07	23.07	23.07	23.07	22.80	1.56%	-