BIT:BCHN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	163.19	164.88	156.96	156.96	156.96	-5.67%	6,767
Jun 4, 2026	167.37	167.37	163.03	166.40	166.40	-2.28%	4,049
Jun 3, 2026	172.02	173.50	170.20	170.29	170.29	-1.71%	2,031
Jun 2, 2026	173.65	175.00	172.15	173.25	173.25	-0.69%	2,487
Jun 1, 2026	173.56	174.54	169.16	174.46	174.46	2.41%	5,890
May 29, 2026	169.85	170.96	166.88	170.35	170.35	0.90%	3,562
May 28, 2026	165.86	168.83	164.48	168.83	168.83	2.20%	3,153
May 27, 2026	165.00	166.29	163.52	165.20	165.20	-0.55%	2,226
May 26, 2026	164.49	167.00	163.29	166.11	166.11	0.72%	5,299
May 25, 2026	162.81	165.20	162.81	164.92	164.92	0.35%	3,725
May 22, 2026	163.46	164.35	162.09	164.35	164.35	2.35%	2,553
May 21, 2026	159.33	160.85	158.23	160.57	160.57	0.80%	1,306
May 20, 2026	155.17	159.30	155.15	159.30	159.30	3.92%	1,268
May 19, 2026	156.20	156.75	152.58	153.29	153.29	-0.42%	899
May 18, 2026	154.36	159.33	153.48	153.93	153.93	-1.75%	3,132
May 15, 2026	161.44	161.44	156.19	156.67	156.67	-3.52%	2,396
May 14, 2026	158.66	162.69	158.00	162.38	162.38	2.38%	1,784
May 13, 2026	158.97	160.13	155.79	158.61	158.61	2.33%	1,024
May 12, 2026	158.28	159.23	154.09	155.00	155.00	-3.50%	1,370
May 11, 2026	158.29	160.73	156.33	160.62	160.62	2.62%	5,148
May 8, 2026	157.39	159.59	156.52	156.52	156.52	-0.99%	2,698
May 7, 2026	160.56	161.70	157.50	158.08	158.08	-0.82%	2,535
May 6, 2026	154.99	160.03	154.99	159.39	159.39	4.98%	24,080
May 5, 2026	151.48	152.50	150.65	151.83	151.83	1.33%	4,939
May 4, 2026	147.86	150.00	145.72	149.84	149.84	4.00%	3,393
Apr 30, 2026	141.06	144.08	140.96	144.08	144.08	3.30%	1,188
Apr 29, 2026	142.17	142.89	138.99	139.48	139.48	-1.26%	1,235
Apr 28, 2026	145.50	145.50	140.64	141.26	141.26	-2.28%	1,634
Apr 27, 2026	147.54	147.73	144.55	144.55	144.55	-2.24%	6,545
Apr 24, 2026	147.82	149.00	146.73	147.86	147.86	-0.26%	2,897
Apr 23, 2026	147.32	148.82	146.06	148.24	148.24	0.26%	3,414
Apr 22, 2026	146.18	147.86	145.23	147.86	147.86	2.70%	2,234
Apr 21, 2026	146.88	147.62	143.37	143.97	143.97	-0.80%	2,175
Apr 20, 2026	143.27	145.13	142.51	145.13	145.13	-0.57%	12,380
Apr 17, 2026	141.54	145.96	140.73	145.96	145.96	3.74%	3,227
Apr 16, 2026	142.69	142.69	138.71	140.70	140.70	0.83%	7,370
Apr 15, 2026	138.52	140.43	138.52	139.54	139.54	-0.13%	1,631
Apr 14, 2026	134.66	139.89	134.66	139.72	139.72	5.47%	2,028
Apr 13, 2026	128.81	132.50	127.96	132.47	132.47	0.75%	1,449
Apr 10, 2026	130.32	132.01	129.72	131.49	131.49	0.55%	3,231
Apr 9, 2026	129.65	130.77	128.67	130.77	130.77	0.31%	1,083
Apr 8, 2026	130.05	131.60	129.77	130.37	130.37	5.68%	3,076
Apr 7, 2026	124.22	125.64	122.30	123.36	123.36	0.43%	1,926
Apr 2, 2026	120.95	123.21	119.34	122.83	122.83	-1.27%	811
Apr 1, 2026	125.18	125.18	123.43	124.41	124.41	4.57%	1,364
Mar 31, 2026	119.06	120.11	118.50	118.97	118.97	-1.90%	6,808
Mar 30, 2026	120.17	122.45	120.00	121.27	121.27	0.24%	856
Mar 27, 2026	124.86	124.86	120.13	120.98	120.98	-3.13%	2,586
Mar 26, 2026	128.87	128.87	124.89	124.89	124.89	-3.74%	2,357
Mar 25, 2026	128.70	130.91	128.70	129.74	129.74	1.72%	2,061