BIT:1ZBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	76.84	76.84	76.84	76.84	76.84	1.72%	-
Mar 25, 2026	75.54	75.54	75.54	75.54	75.54	-1.72%	-
Mar 24, 2026	76.86	76.86	76.86	76.86	76.86	4.17%	-
Mar 23, 2026	73.78	73.78	73.78	73.78	73.78	-5.82%	-
Mar 20, 2026	78.34	78.34	78.34	78.34	78.34	-	-
Mar 19, 2026	78.34	78.34	78.34	78.34	78.34	-0.20%	-
Mar 18, 2026	78.50	78.50	78.50	78.50	78.50	-2.14%	-
Mar 17, 2026	80.22	80.22	80.22	80.22	80.22	-2.03%	-
Mar 16, 2026	81.88	81.88	81.88	81.88	81.88	0.34%	-
Mar 13, 2026	81.60	81.60	81.60	81.60	81.60	0.12%	-
Mar 12, 2026	81.50	81.50	81.50	81.50	81.50	-1.88%	-
Mar 11, 2026	83.06	83.06	83.06	83.06	83.06	4.09%	-
Mar 10, 2026	79.80	79.80	79.80	79.80	79.80	2.60%	-
Mar 9, 2026	77.78	77.78	77.78	77.78	77.78	-3.52%	-
Mar 6, 2026	80.62	80.62	80.62	80.62	80.62	1.59%	-
Mar 5, 2026	79.36	79.36	79.36	79.36	79.36	-7.33%	-
Mar 4, 2026	85.64	85.64	85.64	85.64	85.64	2.29%	-
Mar 3, 2026	83.72	83.72	83.72	83.72	83.72	-0.07%	-
Mar 2, 2026	83.78	83.78	83.78	83.78	83.78	-4.71%	-
Feb 27, 2026	87.92	87.92	87.92	87.92	87.92	0.55%	-
Feb 26, 2026	87.44	87.44	87.44	87.44	87.44	1.77%	-
Feb 25, 2026	85.92	85.92	85.92	85.92	85.92	1.75%	-
Feb 24, 2026	84.44	84.44	84.44	84.44	84.44	-1.86%	-
Feb 23, 2026	86.04	86.04	86.04	86.04	86.04	2.87%	-
Feb 20, 2026	83.88	83.88	83.88	83.64	83.64	0.82%	20
Feb 19, 2026	82.96	82.96	82.96	82.96	82.96	0.34%	-
Feb 18, 2026	82.68	82.68	82.68	82.68	82.68	0.88%	-
Feb 17, 2026	81.96	81.96	81.96	81.96	81.96	-5.55%	-
Feb 16, 2026	86.78	86.78	86.78	86.78	86.78	6.69%	-
Feb 13, 2026	80.74	80.74	80.74	81.34	81.34	-0.20%	118
Feb 12, 2026	81.50	81.50	81.50	81.50	81.50	4.97%	-
Feb 11, 2026	77.64	77.64	77.64	77.64	77.64	-4.08%	-
Feb 10, 2026	76.68	76.68	76.68	80.94	80.94	6.33%	29
Feb 9, 2026	76.12	76.12	76.12	76.12	76.12	1.55%	-
Feb 6, 2026	74.96	74.96	74.96	74.96	74.96	4.90%	-
Feb 5, 2026	71.46	71.46	71.46	71.46	71.46	-3.14%	-
Feb 4, 2026	73.78	73.78	73.78	73.78	73.78	0.22%	-
Feb 3, 2026	73.62	73.62	73.62	73.62	73.62	2.74%	-
Feb 2, 2026	71.66	71.66	71.66	71.66	71.66	-0.17%	-
Jan 30, 2026	71.78	71.78	71.78	71.78	71.78	-0.08%	-
Jan 29, 2026	71.84	71.84	71.84	71.84	71.84	-2.50%	-
Jan 28, 2026	73.68	73.68	73.68	73.68	73.68	3.40%	-
Jan 27, 2026	71.26	71.26	71.26	71.26	71.26	0.17%	-
Jan 26, 2026	71.14	71.14	71.14	71.14	71.14	-0.75%	-
Jan 23, 2026	71.68	71.68	71.68	71.68	71.68	-6.40%	-
Jan 22, 2026	76.58	76.58	76.58	76.58	76.58	4.93%	-
Jan 21, 2026	72.98	72.98	72.98	72.98	72.98	-5.56%	-
Jan 20, 2026	77.28	77.28	77.28	77.28	77.28	6.48%	-
Jan 19, 2026	72.58	72.58	72.58	72.58	72.58	0.89%	-
Jan 16, 2026	71.94	71.94	71.94	71.94	71.94	-4.36%	-