BIT:1SLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.70	42.70	42.64	43.60	43.60	1.30%	232
Oct 1, 2026	43.04	43.04	43.04	43.04	43.04	-0.88%	-
Sep 30, 2026	43.65	43.65	43.65	43.42	43.42	-0.78%	10
Sep 29, 2026	43.76	43.76	43.76	43.76	43.76	-3.40%	-
Sep 28, 2026	46.32	46.32	46.32	45.30	45.30	-0.31%	11
Sep 25, 2026	45.44	45.44	45.44	45.44	45.44	-0.79%	-
Sep 24, 2026	45.80	45.80	45.80	45.80	45.80	-0.49%	-
Sep 23, 2026	46.03	46.03	46.03	46.03	46.03	-0.14%	-
Sep 22, 2026	46.09	46.09	46.09	46.09	46.09	4.32%	-
Sep 21, 2026	44.17	44.17	44.17	44.18	44.18	-1.50%	12
Sep 18, 2026	44.86	44.86	44.86	44.86	44.86	-1.17%	-
Sep 17, 2026	45.39	45.39	45.39	45.39	45.39	-1.30%	-
Sep 16, 2026	45.99	45.99	45.99	45.99	45.99	-1.34%	-
Sep 15, 2026	46.61	46.61	46.61	46.61	46.61	0.26%	-
Sep 14, 2026	48.21	48.21	48.21	46.49	46.49	-3.82%	15
Sep 11, 2026	48.34	48.34	48.34	48.34	48.34	1.03%	-
Sep 10, 2026	47.84	47.84	47.84	47.84	47.84	-3.40%	-
Sep 9, 2026	49.53	49.53	49.53	49.53	49.53	-0.95%	-
Sep 8, 2026	50.00	50.00	50.00	50.00	50.00	-0.56%	-
Sep 7, 2026	50.28	50.28	50.28	50.28	50.28	2.93%	-
Sep 4, 2026	48.61	49.50	47.97	48.85	48.85	-2.59%	122
Sep 3, 2026	50.15	50.15	50.15	50.15	50.15	0.22%	-
Sep 2, 2026	49.65	49.65	49.65	50.04	50.04	-0.12%	50
Sep 1, 2026	52.58	54.64	50.16	50.10	50.10	-0.81%	478
Aug 31, 2026	50.73	51.55	50.73	50.76	50.51	5.57%	508
Aug 28, 2026	48.08	48.08	48.08	48.08	47.84	4.32%	-
Aug 27, 2026	46.61	46.61	46.11	46.09	45.86	0.03%	43
Aug 26, 2026	45.47	45.47	45.47	46.08	45.85	-0.41%	32
Aug 25, 2026	46.27	46.27	46.27	46.27	46.04	2.23%	-
Aug 24, 2026	45.26	45.26	45.26	45.26	45.03	-0.95%	-
Aug 21, 2026	45.69	45.69	45.69	45.69	45.46	-1.45%	-
Aug 20, 2026	46.36	46.36	46.36	46.36	46.13	0.67%	-
Aug 19, 2026	46.05	46.05	46.05	46.05	45.82	-0.66%	-
Aug 18, 2026	46.36	46.36	46.36	46.36	46.13	0.86%	-
Aug 17, 2026	45.96	45.96	45.96	45.96	45.73	-0.59%	-
Aug 14, 2026	46.24	46.24	46.24	46.24	46.01	-0.42%	-
Aug 13, 2026	46.43	46.43	46.43	46.43	46.20	1.24%	-
Aug 12, 2026	46.00	46.00	46.00	45.86	45.63	-0.88%	120
Aug 11, 2026	46.84	46.84	46.84	46.27	46.04	2.16%	25
Aug 10, 2026	44.12	44.31	44.12	45.29	45.06	1.29%	24
Aug 7, 2026	44.71	44.71	44.71	44.71	44.49	-1.07%	-
Aug 6, 2026	45.20	45.20	45.20	45.20	44.97	3.97%	-
Aug 5, 2026	43.47	43.47	43.47	43.47	43.26	-0.63%	-
Aug 4, 2026	43.49	43.49	43.49	43.75	43.53	1.84%	120
Aug 3, 2026	42.96	42.96	42.96	42.96	42.74	0.15%	-
Jul 31, 2026	42.89	42.89	42.89	42.89	42.68	1.96%	-
Jul 30, 2026	42.07	42.07	42.07	42.07	41.86	-3.91%	-
Jul 29, 2026	43.99	43.99	43.99	43.78	43.56	-2.27%	3
Jul 28, 2026	44.79	44.79	44.79	44.79	44.57	-2.60%	-
Jul 27, 2026	44.94	44.94	44.94	45.99	45.76	0.03%	25