BIT:1LYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	51.42	51.42	51.42	51.42	51.42	1.86%	-
Oct 1, 2026	50.48	50.48	50.48	50.48	50.48	-1.25%	-
Sep 30, 2026	51.12	51.12	51.12	51.12	51.12	-0.27%	-
Sep 29, 2026	50.58	50.58	50.58	51.26	51.26	-1.46%	253
Sep 28, 2026	52.02	52.02	52.02	52.02	52.02	0.12%	-
Sep 25, 2026	51.96	51.96	51.96	51.96	51.96	-3.60%	-
Sep 24, 2026	53.90	53.90	53.90	53.90	53.90	1.54%	-
Sep 23, 2026	53.08	53.08	53.08	53.08	53.08	0.38%	-
Sep 22, 2026	52.84	52.84	52.84	52.88	52.88	0.57%	22
Sep 21, 2026	52.58	52.58	52.58	52.58	52.58	-3.31%	-
Sep 18, 2026	54.38	54.38	54.38	54.38	54.38	-2.44%	-
Sep 17, 2026	55.74	55.74	55.74	55.74	55.74	-1.21%	-
Sep 16, 2026	56.42	56.42	56.42	56.42	56.42	0.28%	-
Sep 15, 2026	55.40	55.40	55.40	56.26	56.26	3.69%	408
Sep 14, 2026	54.26	54.26	54.26	54.26	54.26	-3.49%	-
Sep 11, 2026	56.22	56.22	56.22	56.22	56.22	1.37%	-
Sep 10, 2026	56.50	56.50	56.26	55.46	55.46	0.18%	118
Sep 9, 2026	55.36	55.36	55.36	55.36	55.36	-0.86%	-
Sep 8, 2026	55.62	55.62	55.00	55.84	55.84	-8.34%	120
Sep 7, 2026	54.98	54.98	54.98	60.92	60.92	9.14%	20
Sep 4, 2026	55.82	55.82	55.82	55.82	55.82	-0.92%	-
Sep 3, 2026	56.34	56.34	56.34	56.34	56.34	-2.36%	-
Sep 2, 2026	57.70	57.70	57.70	57.70	57.70	2.63%	-
Sep 1, 2026	56.54	56.54	56.54	56.22	56.22	1.22%	10
Aug 31, 2026	55.54	55.54	55.54	55.54	55.54	2.43%	-
Aug 28, 2026	53.68	53.68	53.68	54.22	54.22	1.27%	255
Aug 27, 2026	53.54	53.54	53.54	53.54	53.54	0.19%	-
Aug 26, 2026	53.44	53.44	53.44	53.44	53.44	-2.05%	-
Aug 25, 2026	53.86	53.86	53.86	54.56	54.56	-2.81%	10
Aug 24, 2026	56.28	56.28	56.28	56.14	56.14	-4.10%	40
Aug 21, 2026	57.30	58.82	56.40	58.54	58.54	0.61%	2,771
Aug 20, 2026	58.26	58.26	58.26	58.78	58.18	1.80%	50
Aug 19, 2026	57.74	57.74	57.74	57.74	57.15	3.29%	-
Aug 18, 2026	56.86	56.86	56.16	55.90	55.33	1.82%	148
Aug 17, 2026	54.90	54.90	54.90	54.90	54.34	-0.76%	-
Aug 14, 2026	55.32	55.32	55.32	55.32	54.76	1.69%	-
Aug 13, 2026	54.40	54.40	54.40	54.40	53.85	-0.73%	-
Aug 12, 2026	54.80	54.80	54.80	54.80	54.24	-0.94%	-
Aug 11, 2026	55.32	55.32	55.32	55.32	54.76	3.52%	-
Aug 10, 2026	53.44	53.44	53.44	53.44	52.90	1.87%	-
Aug 7, 2026	51.54	51.54	51.54	52.46	51.93	-0.98%	200
Aug 6, 2026	52.98	52.98	52.98	52.98	52.44	3.07%	-
Aug 5, 2026	51.40	51.40	51.40	51.40	50.88	-1.68%	-
Aug 4, 2026	53.28	53.28	53.28	52.28	51.75	-2.68%	1
Aug 3, 2026	54.18	54.18	54.18	53.72	53.18	-0.04%	49
Jul 31, 2026	53.66	53.66	53.44	53.74	53.20	3.91%	54
Jul 30, 2026	51.82	51.82	51.66	51.72	51.20	-2.12%	4,476
Jul 29, 2026	52.84	52.84	52.84	52.84	52.30	1.38%	-
Jul 28, 2026	52.12	52.12	52.12	52.12	51.59	1.20%	-
Jul 27, 2026	51.50	51.50	51.50	51.50	50.98	-3.59%	-