BIT:1NEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	72.22	72.22	72.22	72.22	72.22	-0.11%	50
Sep 3, 2026	72.30	72.30	72.30	72.30	72.30	1.15%	-
Sep 2, 2026	72.81	72.81	70.77	71.48	71.48	0.18%	100
Sep 1, 2026	72.70	72.70	72.70	71.35	71.35	1.03%	8
Aug 31, 2026	71.57	71.57	71.57	70.62	70.62	-0.17%	8
Aug 28, 2026	70.74	70.74	70.74	70.74	70.74	-8.42%	-
Aug 27, 2026	77.24	77.24	77.24	77.24	77.24	6.83%	-
Aug 26, 2026	72.16	72.24	72.16	72.30	72.30	0.56%	107
Aug 25, 2026	71.80	71.80	71.80	71.90	71.90	0.55%	9
Aug 24, 2026	71.84	71.84	71.76	71.51	71.51	-1.12%	34
Aug 21, 2026	72.93	72.93	72.37	72.32	72.32	-0.80%	79
Aug 20, 2026	72.74	73.22	72.74	72.90	72.90	-1.23%	32
Aug 19, 2026	74.83	74.83	74.83	73.81	73.81	-1.44%	10
Aug 18, 2026	74.76	74.76	74.76	74.89	74.89	1.33%	100
Aug 17, 2026	73.91	73.91	73.91	73.91	73.91	-0.70%	-
Aug 14, 2026	74.66	74.66	74.66	74.43	74.43	-0.11%	6
Aug 13, 2026	74.51	74.51	74.51	74.51	74.51	0.17%	-
Aug 12, 2026	74.38	74.38	74.38	74.38	74.38	0.77%	-
Aug 11, 2026	73.10	73.10	73.10	73.81	73.81	1.22%	12
Aug 10, 2026	72.92	72.92	72.92	72.92	72.92	-0.11%	-
Aug 7, 2026	73.73	73.73	72.41	73.00	73.00	-1.55%	107
Aug 6, 2026	74.15	74.15	74.15	74.15	74.15	0.61%	-
Aug 5, 2026	73.70	73.70	73.70	73.70	73.70	-1.73%	-
Aug 4, 2026	75.00	75.00	75.00	75.00	75.00	0.12%	-
Aug 3, 2026	75.99	75.99	75.42	74.91	74.91	-1.69%	90
Jul 31, 2026	75.93	75.93	75.93	76.20	76.20	0.94%	10
Jul 30, 2026	80.31	80.31	75.90	75.49	75.49	-3.59%	183
Jul 29, 2026	78.75	78.75	78.60	78.30	78.30	-1.05%	43
Jul 28, 2026	79.00	79.65	78.40	79.13	79.13	1.09%	184
Jul 27, 2026	79.03	79.03	79.03	78.28	78.28	-0.72%	15
Jul 24, 2026	79.56	79.56	78.28	78.85	78.85	-0.24%	64
Jul 23, 2026	78.52	79.68	78.52	79.04	79.04	1.50%	29
Jul 22, 2026	77.50	78.07	77.50	77.87	77.87	1.18%	133
Jul 21, 2026	77.10	77.57	77.10	76.96	76.96	-0.80%	131
Jul 20, 2026	77.58	77.58	77.58	77.58	77.58	-1.47%	-
Jul 17, 2026	78.74	78.74	78.74	78.74	78.74	0.43%	-
Jul 16, 2026	77.67	77.67	77.67	78.40	78.40	0.35%	2
Jul 15, 2026	78.60	78.60	78.10	78.13	78.13	-0.08%	63
Jul 14, 2026	76.69	76.98	76.69	78.19	78.19	1.16%	39
Jul 13, 2026	77.29	77.29	77.29	77.29	77.29	1.09%	-
Jul 10, 2026	75.89	75.89	75.89	76.46	76.46	0.45%	18
Jul 9, 2026	76.27	76.27	76.00	76.12	76.12	-1.56%	44
Jul 8, 2026	77.33	77.33	77.33	77.33	77.33	-0.40%	-
Jul 7, 2026	75.96	77.10	75.96	77.64	77.64	1.29%	34
Jul 6, 2026	77.17	77.51	76.55	76.65	76.65	-12.31%	134
Jul 3, 2026	76.02	76.02	76.02	87.41	87.41	14.44%	14
Jul 2, 2026	76.32	76.32	76.32	76.38	76.38	0.41%	35
Jul 1, 2026	77.08	77.14	77.08	76.07	76.07	-1.25%	34
Jun 30, 2026	77.03	77.03	77.03	77.03	77.03	0.67%	-
Jun 29, 2026	77.95	77.95	76.86	76.52	76.52	-0.94%	329