BIT:1PM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	133.82	133.82	133.82	132.70	132.70	-0.52%	8
Apr 15, 2026	135.92	135.92	135.92	133.40	133.40	-0.60%	10
Apr 14, 2026	138.74	138.74	137.70	134.20	134.20	-2.30%	51
Apr 13, 2026	139.00	139.00	139.00	137.36	137.36	1.61%	8
Apr 10, 2026	136.06	136.06	135.68	135.18	135.18	-2.13%	18
Apr 9, 2026	137.20	137.20	137.20	138.12	138.12	1.80%	24
Apr 8, 2026	136.50	136.50	131.44	135.68	135.68	-1.09%	106
Apr 7, 2026	137.84	137.84	137.84	137.18	137.18	-0.33%	5
Apr 2, 2026	136.00	137.00	136.00	137.64	137.64	2.32%	18
Apr 1, 2026	137.96	137.96	131.30	134.52	134.52	-5.85%	78
Mar 31, 2026	142.88	142.88	142.88	142.88	142.88	-0.71%	-
Mar 30, 2026	143.90	143.90	143.90	143.90	143.90	0.73%	-
Mar 27, 2026	142.86	142.86	142.86	142.86	142.86	0.03%	-
Mar 26, 2026	146.90	146.90	146.90	142.82	142.82	0.06%	10
Mar 25, 2026	142.74	142.74	142.74	142.74	142.74	-0.42%	-
Mar 24, 2026	143.34	143.34	143.34	143.34	143.34	1.93%	-
Mar 23, 2026	139.54	143.66	139.54	140.62	140.62	0.06%	17
Mar 20, 2026	140.54	140.54	140.54	140.54	140.54	-0.61%	-
Mar 19, 2026	142.14	142.28	142.00	141.40	141.40	-3.02%	67
Mar 18, 2026	145.80	145.80	145.80	145.80	145.80	-4.31%	-
Mar 17, 2026	152.36	152.36	152.36	152.36	151.09	-0.34%	-
Mar 16, 2026	153.16	153.16	153.16	152.88	151.60	0.37%	7
Mar 13, 2026	150.30	150.30	150.30	152.32	151.05	4.36%	6
Mar 12, 2026	145.96	145.96	145.96	145.96	144.74	0.93%	-
Mar 11, 2026	144.52	144.52	144.52	144.62	143.41	-2.81%	17
Mar 10, 2026	149.48	149.48	149.48	148.80	147.55	1.33%	4
Mar 9, 2026	146.04	146.04	146.04	146.84	145.61	1.80%	19
Mar 6, 2026	145.56	145.56	145.54	144.24	143.03	-3.42%	110
Mar 5, 2026	149.72	149.72	149.72	149.34	148.09	-2.01%	7
Mar 4, 2026	152.40	152.40	152.40	152.40	151.12	-0.12%	-
Mar 3, 2026	157.20	157.20	154.76	152.58	151.30	-3.34%	40
Mar 2, 2026	158.30	158.30	158.30	157.86	156.54	-1.24%	10
Feb 27, 2026	158.08	158.08	153.44	159.84	158.50	-0.70%	50
Feb 26, 2026	159.60	160.46	159.60	160.96	159.61	0.88%	115
Feb 25, 2026	159.06	159.06	159.06	159.56	158.22	0.63%	12
Feb 24, 2026	158.86	158.86	158.86	158.56	157.23	1.05%	7
Feb 23, 2026	156.64	156.64	155.28	156.92	155.61	1.00%	11
Feb 20, 2026	155.26	155.34	155.26	155.36	154.06	0.36%	40
Feb 19, 2026	154.30	155.58	154.24	154.80	153.50	-0.15%	121
Feb 18, 2026	155.04	155.04	155.04	155.04	153.74	-0.64%	-
Feb 17, 2026	156.04	156.04	156.04	156.04	154.73	-0.90%	-
Feb 16, 2026	158.00	159.36	158.00	157.46	156.14	-1.38%	13
Feb 13, 2026	159.66	159.66	159.66	159.66	158.32	0.15%	-
Feb 12, 2026	158.20	158.20	158.20	159.42	158.09	1.35%	7
Feb 11, 2026	157.30	157.30	157.30	157.30	155.98	3.28%	-
Feb 10, 2026	153.22	153.70	153.22	152.30	151.03	0.61%	41
Feb 9, 2026	155.22	155.22	151.32	151.38	150.11	-3.25%	27
Feb 6, 2026	153.38	153.38	151.42	156.46	155.15	1.51%	83
Feb 5, 2026	153.48	153.48	153.48	154.14	152.85	1.55%	20
Feb 4, 2026	151.04	151.04	151.04	151.78	150.51	-1.16%	1