BIT:1UBSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.04	42.55	41.70	42.34	42.34	1.32%	43,842
Oct 1, 2026	41.98	42.37	41.44	41.79	41.79	-1.69%	33,932
Sep 30, 2026	43.23	43.32	42.34	42.51	42.51	-0.79%	26,711
Sep 29, 2026	43.05	43.39	42.85	42.85	42.85	-0.07%	18,365
Sep 28, 2026	43.72	43.72	42.90	42.88	42.88	-0.60%	26,300
Sep 25, 2026	42.44	43.59	42.44	43.14	43.14	3.16%	21,913
Sep 24, 2026	41.71	41.81	40.99	41.82	41.82	-0.62%	45,095
Sep 23, 2026	43.30	43.56	42.16	42.08	42.08	-2.00%	92,443
Sep 22, 2026	44.30	44.30	42.64	42.94	42.94	-3.24%	91,760
Sep 21, 2026	44.48	44.91	44.25	44.38	44.38	0.77%	28,523
Sep 18, 2026	44.42	44.79	43.99	44.04	44.04	-0.50%	29,760
Sep 17, 2026	44.17	44.83	43.88	44.26	44.26	0.11%	50,497
Sep 16, 2026	44.14	44.70	43.85	44.21	44.21	-0.20%	36,175
Sep 15, 2026	44.80	44.92	43.33	44.30	44.30	-3.65%	68,438
Sep 14, 2026	47.07	47.31	45.87	45.98	45.98	-2.34%	27,736
Sep 11, 2026	46.83	47.48	46.83	47.08	47.08	1.03%	16,965
Sep 10, 2026	47.57	47.60	46.33	46.60	46.60	-1.42%	45,815
Sep 9, 2026	47.97	48.08	47.08	47.27	47.27	-1.05%	22,807
Sep 8, 2026	47.43	47.87	46.93	47.77	47.77	0.36%	19,359
Sep 7, 2026	47.05	47.36	46.93	47.60	47.60	-0.15%	1,561
Sep 4, 2026	47.41	47.74	47.34	47.67	47.67	0.51%	7,246
Sep 3, 2026	47.65	47.73	46.88	47.43	47.43	0.23%	13,796
Sep 2, 2026	47.06	47.61	46.31	47.32	47.32	0.94%	14,013
Sep 1, 2026	47.55	47.61	45.76	46.88	46.88	-0.51%	42,300
Aug 31, 2026	47.38	47.44	47.10	47.12	47.12	-0.67%	3,998
Aug 28, 2026	46.88	47.39	46.79	47.44	47.44	1.56%	5,337
Aug 27, 2026	46.53	46.89	46.10	46.71	46.71	-0.06%	8,862
Aug 26, 2026	46.35	46.95	46.34	46.74	46.74	1.21%	6,549
Aug 25, 2026	46.04	46.33	45.98	46.18	46.18	0.04%	4,621
Aug 24, 2026	45.43	46.14	45.37	46.16	46.16	1.61%	2,686
Aug 21, 2026	45.66	45.73	45.09	45.43	45.43	-0.57%	6,707
Aug 20, 2026	45.53	45.99	45.51	45.69	45.69	-0.46%	7,342
Aug 19, 2026	45.86	46.54	45.67	45.90	45.90	0.28%	10,358
Aug 18, 2026	46.34	46.34	45.79	45.77	45.77	-1.46%	6,850
Aug 17, 2026	47.01	47.01	46.33	46.45	46.45	0.24%	3,751
Aug 14, 2026	46.38	46.51	46.25	46.34	46.34	-0.19%	5,970
Aug 13, 2026	46.85	46.97	46.45	46.43	46.43	-0.41%	7,182
Aug 12, 2026	46.69	46.81	46.48	46.62	46.62	0.02%	5,943
Aug 11, 2026	46.89	46.97	46.48	46.61	46.61	-0.53%	10,072
Aug 10, 2026	46.43	46.89	46.27	46.86	46.86	0.75%	3,369
Aug 7, 2026	46.56	46.63	46.28	46.51	46.51	1.24%	9,150
Aug 6, 2026	46.47	46.67	45.96	45.94	45.94	-1.27%	3,184
Aug 5, 2026	46.82	46.82	45.25	46.53	46.53	-0.06%	15,922
Aug 4, 2026	46.21	46.81	46.13	46.56	46.56	2.11%	8,599
Aug 3, 2026	45.67	46.06	45.51	45.60	45.60	-0.28%	9,271
Jul 31, 2026	46.40	46.67	45.73	45.73	45.73	-0.33%	19,458
Jul 30, 2026	45.14	46.07	45.02	45.88	45.88	0.11%	16,712
Jul 29, 2026	46.29	47.17	45.80	45.83	45.83	0.53%	36,422
Jul 28, 2026	45.81	45.81	45.27	45.59	45.59	-0.76%	6,591
Jul 27, 2026	46.06	46.34	45.98	45.94	45.94	0.97%	5,303