BIT:1RBRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	60.10	60.10	60.10	60.10	60.10	-0.50%	-
Jun 15, 2026	60.00	60.00	60.00	60.40	60.40	-	5
Jun 12, 2026	62.40	62.40	62.40	60.40	60.40	-	50
Jun 11, 2026	60.40	60.40	60.40	60.40	60.40	-3.82%	-
Jun 10, 2026	62.80	62.80	62.80	62.80	62.80	2.61%	-
Jun 9, 2026	62.00	62.40	62.00	61.20	61.20	-1.92%	100
Jun 8, 2026	62.40	62.40	62.40	62.40	62.40	-5.02%	-
Jun 5, 2026	63.00	63.00	63.00	65.70	65.70	-0.15%	45
Jun 4, 2026	67.80	67.80	66.00	65.80	65.80	-6.40%	125
Jun 3, 2026	70.30	70.30	70.30	70.30	70.30	-0.28%	-
Jun 2, 2026	73.40	73.40	73.40	70.50	70.50	-2.89%	5
Jun 1, 2026	70.10	72.80	70.10	72.60	72.60	11.18%	590
May 29, 2026	61.00	64.80	61.00	65.30	65.30	6.87%	121
May 28, 2026	60.10	60.60	60.10	61.10	61.10	6.82%	73
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%	-