BIT:1RBRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	57.70	57.90	57.30	57.20	57.20	-3.54%	146
May 26, 2026	57.90	57.90	57.30	59.30	59.30	0.17%	30
May 25, 2026	58.00	60.00	58.00	59.20	59.20	3.14%	60
May 22, 2026	57.40	57.40	57.40	57.40	57.40	1.59%	-
May 21, 2026	56.50	56.50	56.50	56.50	56.50	-0.53%	-
May 20, 2026	56.80	56.80	56.80	56.80	56.80	-0.18%	-
May 19, 2026	56.90	56.90	56.90	56.90	56.90	4.02%	-
May 18, 2026	54.70	54.70	54.70	54.70	54.70	0.74%	-
May 15, 2026	53.80	53.80	53.60	54.30	54.30	-0.18%	25
May 14, 2026	53.10	54.40	49.85	54.40	54.40	7.30%	10
May 13, 2026	50.70	50.70	50.70	50.70	50.70	-2.69%	-
May 12, 2026	52.10	52.10	52.10	52.10	52.10	-1.33%	-
May 11, 2026	53.10	53.10	53.10	52.80	52.80	0.57%	60
May 8, 2026	52.00	52.00	52.00	52.50	52.50	-0.76%	60
May 7, 2026	51.50	53.00	51.30	52.90	52.90	9.41%	47
May 6, 2026	48.35	48.35	48.35	48.35	48.35	-3.11%	-
May 5, 2026	49.90	49.90	49.90	49.90	49.90	1.22%	-
May 4, 2026	49.30	49.30	49.30	49.30	49.30	7.64%	-
Apr 30, 2026	45.80	45.80	45.80	45.80	45.80	0.77%	-
Apr 29, 2026	45.45	45.45	45.45	45.45	45.45	-0.76%	-
Apr 28, 2026	45.80	45.80	45.80	45.80	45.80	-0.11%	-
Apr 27, 2026	45.85	45.85	45.85	45.85	45.85	3.73%	-
Apr 24, 2026	44.20	44.20	44.20	44.20	44.20	-0.11%	-
Apr 23, 2026	43.55	43.55	43.55	44.25	44.25	-5.85%	20
Apr 22, 2026	47.00	47.00	47.00	47.00	47.00	0.97%	-
Apr 21, 2026	46.55	46.55	46.55	46.55	46.55	4.72%	-
Apr 20, 2026	44.45	44.45	44.45	44.45	44.45	-1.11%	-
Apr 17, 2026	44.95	44.95	44.95	44.95	44.95	0.56%	-
Apr 16, 2026	43.55	43.55	43.55	44.70	44.70	4.44%	15
Apr 15, 2026	41.50	41.50	41.50	42.80	42.80	4.14%	15
Apr 14, 2026	41.10	41.10	41.10	41.10	41.10	2.75%	-
Apr 13, 2026	40.00	40.00	40.00	40.00	40.00	9.44%	-
Apr 10, 2026	36.55	36.55	36.55	36.55	36.55	-8.40%	-
Apr 9, 2026	39.90	39.90	39.90	39.90	39.90	-12.31%	-
Apr 8, 2026	45.50	45.50	45.50	45.50	45.50	3.06%	-
Apr 7, 2026	44.15	44.15	44.15	44.15	44.15	-0.11%	-
Apr 2, 2026	44.20	44.20	44.20	44.20	44.20	4.25%	-
Apr 1, 2026	42.40	42.40	42.40	42.40	42.40	3.92%	-
Mar 31, 2026	40.80	40.80	40.80	40.80	40.80	-0.24%	100
Mar 30, 2026	40.40	40.40	40.40	40.90	40.90	3.02%	39
Mar 27, 2026	41.30	41.30	40.20	39.70	39.70	-5.02%	176
Mar 26, 2026	41.80	41.80	41.80	41.80	41.80	2.20%	-
Mar 25, 2026	40.90	40.90	40.90	40.90	40.90	-2.39%	-
Mar 24, 2026	41.90	42.00	41.90	41.90	41.90	-3.90%	554
Mar 23, 2026	43.60	43.60	43.60	43.60	43.60	0.46%	-
Mar 20, 2026	43.40	43.40	43.40	43.40	43.40	-3.98%	-
Mar 19, 2026	45.20	45.20	45.20	45.20	45.20	-1.95%	-
Mar 18, 2026	43.10	43.10	43.10	46.10	46.10	3.60%	39
Mar 17, 2026	44.50	44.50	44.50	44.50	44.50	-5.52%	-
Mar 16, 2026	47.10	47.10	47.10	47.10	47.10	-2.89%	-