BIT:5ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.14	38.14	38.10	38.10	-	1.46%	110
Mar 9, 2026	37.13	37.55	37.13	37.55	37.55	-0.46%	4,451
Mar 6, 2026	38.11	38.14	37.72	37.72	37.72	-1.10%	7,395
Mar 5, 2026	38.50	38.51	38.14	38.14	38.14	-1.09%	5,454
Mar 4, 2026	38.23	38.56	38.19	38.56	38.56	1.19%	23,896
Mar 3, 2026	38.27	38.27	37.92	38.11	38.11	-1.06%	23,291
Mar 2, 2026	37.97	38.58	37.97	38.52	38.52	-0.38%	30,893
Feb 27, 2026	38.90	38.90	38.62	38.66	38.66	-0.80%	2,304
Feb 26, 2026	39.21	39.24	38.78	38.97	38.97	-0.46%	22,154
Feb 25, 2026	38.95	39.05	38.95	39.15	39.15	0.73%	2,523
Feb 24, 2026	38.70	38.73	38.66	38.87	38.87	0.52%	1,966
Feb 23, 2026	38.85	39.04	38.59	38.67	38.67	-0.22%	11,915
Feb 20, 2026	38.71	38.84	38.50	38.75	38.75	0.17%	21,377
Feb 19, 2026	38.86	38.86	38.66	38.69	38.69	-0.51%	6,626
Feb 18, 2026	38.76	38.90	38.61	38.89	38.89	0.97%	15,667
Feb 17, 2026	38.46	38.54	38.18	38.51	38.51	0.05%	10,227
Feb 16, 2026	38.65	38.66	38.55	38.49	38.49	-0.34%	4,881
Feb 13, 2026	38.54	38.63	38.51	38.62	38.62	-0.32%	3,988
Feb 12, 2026	39.33	39.35	38.79	38.75	38.75	-1.29%	7,691
Feb 11, 2026	39.19	39.35	39.18	39.25	39.25	-0.15%	11,126
Feb 10, 2026	39.35	39.37	39.29	39.31	39.31	-0.11%	13,281
Feb 9, 2026	39.24	39.24	39.11	39.36	39.36	0.90%	2,402
Feb 6, 2026	38.46	39.01	38.46	39.01	39.01	1.31%	12,897
Feb 5, 2026	38.89	38.89	38.64	38.50	38.50	-1.28%	16,385
Feb 4, 2026	38.95	39.15	38.95	39.00	39.00	-0.20%	31,461
Feb 3, 2026	39.36	39.39	39.05	39.08	39.08	-0.46%	7,115
Feb 2, 2026	38.70	39.23	38.70	39.26	39.26	0.77%	13,217
Jan 30, 2026	38.87	39.07	38.87	38.96	38.96	0.40%	3,805
Jan 29, 2026	39.28	39.36	38.65	38.81	38.81	-1.03%	9,408
Jan 28, 2026	39.32	39.33	39.21	39.21	39.21	-0.10%	3,612
Jan 27, 2026	39.16	39.27	39.14	39.25	39.25	0.47%	3,067
Jan 26, 2026	38.81	39.06	38.77	39.07	39.07	0.58%	3,411
Jan 23, 2026	38.81	38.84	38.73	38.84	38.84	-0.01%	3,219
Jan 22, 2026	38.73	38.87	38.73	38.85	38.85	0.86%	10,473
Jan 21, 2026	38.20	38.55	38.02	38.52	38.52	0.35%	20,219
Jan 20, 2026	38.27	38.32	38.15	38.38	38.38	-0.01%	8,839
Jan 19, 2026	38.47	38.50	38.30	38.39	38.39	-1.36%	18,547
Jan 16, 2026	39.00	39.00	38.85	38.92	38.92	-0.32%	3,160
Jan 15, 2026	38.86	39.04	38.86	39.04	39.04	0.79%	8,537
Jan 14, 2026	38.91	38.91	38.71	38.74	38.74	-0.41%	8,189
Jan 13, 2026	39.01	39.02	38.92	38.90	38.90	-0.21%	3,359
Jan 12, 2026	38.84	38.84	38.74	38.98	38.98	0.03%	766
Jan 9, 2026	38.85	39.01	38.82	38.97	38.97	0.33%	7,035
Jan 8, 2026	38.82	38.89	38.77	38.84	38.84	-0.38%	7,519
Jan 7, 2026	38.92	39.01	38.92	38.99	38.99	0.46%	1,467
Jan 6, 2026	38.67	38.81	38.67	38.81	38.81	-0.03%	848
Jan 5, 2026	38.56	38.82	38.56	38.82	38.82	0.90%	2,266
Jan 2, 2026	38.64	38.73	38.47	38.47	38.47	-0.72%	16,904
Dec 30, 2025	38.70	38.74	38.70	38.75	38.75	0.19%	8,635
Dec 29, 2025	38.77	38.81	38.65	38.68	38.68	0.13%	1,336