BIT:BDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	16.82	17.02	16.66	16.72	16.72	-0.59%	83,926
Aug 27, 2026	16.78	17.20	16.78	16.82	16.82	-0.12%	105,558
Aug 26, 2026	16.88	17.04	16.70	16.84	16.84	0.72%	139,058
Aug 25, 2026	16.58	16.80	16.56	16.72	16.72	0.84%	58,440
Aug 24, 2026	16.78	16.78	16.30	16.58	16.58	0.24%	68,708
Aug 21, 2026	16.62	16.92	16.18	16.54	16.54	-0.60%	72,043
Aug 20, 2026	17.24	17.24	16.64	16.64	16.64	-1.19%	105,302
Aug 19, 2026	17.68	17.68	16.84	16.84	16.84	-4.10%	141,517
Aug 18, 2026	17.70	17.76	17.44	17.56	17.56	-0.79%	70,256
Aug 17, 2026	17.48	17.78	17.02	17.70	17.70	2.08%	140,598
Aug 14, 2026	17.20	17.48	17.00	17.34	17.34	1.52%	69,785
Aug 13, 2026	17.40	17.76	17.02	17.08	17.08	-1.04%	154,853
Aug 12, 2026	17.42	17.66	17.14	17.26	17.26	-0.80%	116,577
Aug 11, 2026	16.90	17.40	16.56	17.40	17.40	4.19%	145,668
Aug 10, 2026	16.50	16.70	16.14	16.70	16.70	1.71%	152,082
Aug 7, 2026	17.52	17.52	16.20	16.42	16.42	-4.65%	315,608
Aug 6, 2026	18.08	18.40	17.22	17.22	17.22	-3.91%	290,405
Aug 5, 2026	19.10	19.20	17.42	17.92	17.92	-5.88%	528,561
Aug 4, 2026	18.86	19.26	18.24	19.04	19.04	2.59%	423,803
Aug 3, 2026	17.06	18.58	17.06	18.56	18.56	9.82%	442,496
Jul 31, 2026	16.00	17.00	15.90	16.90	16.90	6.29%	310,668
Jul 30, 2026	15.70	16.04	15.20	15.90	15.90	3.38%	108,100
Jul 29, 2026	15.50	15.70	15.30	15.38	15.38	-0.39%	129,683
Jul 28, 2026	14.88	15.50	14.80	15.44	15.44	3.76%	218,222
Jul 27, 2026	14.88	15.18	14.80	14.88	14.88	0.68%	167,401
Jul 24, 2026	14.66	15.20	14.64	14.78	14.78	1.65%	210,039
Jul 23, 2026	15.10	15.10	14.52	14.54	14.54	-3.58%	200,104
Jul 22, 2026	14.54	15.08	14.50	15.08	15.08	3.86%	200,688
Jul 21, 2026	14.84	15.02	14.26	14.52	14.52	-1.89%	193,693
Jul 20, 2026	15.10	15.24	14.80	14.80	14.80	-1.86%	154,740
Jul 17, 2026	15.10	15.16	14.68	15.08	15.08	-0.92%	134,653
Jul 16, 2026	15.00	15.22	14.72	15.22	15.22	2.15%	157,607
Jul 15, 2026	15.02	15.06	14.76	14.90	14.90	-1.19%	122,044
Jul 14, 2026	14.92	15.14	14.60	15.08	15.08	-	202,193
Jul 13, 2026	14.82	15.30	14.82	15.08	15.08	2.31%	245,580
Jul 10, 2026	14.70	14.86	14.46	14.74	14.74	-0.14%	127,386
Jul 9, 2026	14.80	15.04	14.48	14.76	14.76	1.23%	210,126
Jul 8, 2026	14.00	14.80	13.80	14.58	14.58	3.11%	201,306
Jul 7, 2026	13.98	14.14	13.80	14.14	14.14	1.00%	176,907
Jul 6, 2026	13.80	14.04	13.76	14.00	14.00	1.30%	162,791
Jul 3, 2026	13.82	13.90	13.54	13.82	13.82	-0.43%	158,409
Jul 2, 2026	13.66	13.88	13.56	13.88	13.88	2.36%	230,433
Jul 1, 2026	13.32	13.58	13.02	13.56	13.56	2.11%	173,212
Jun 30, 2026	12.94	13.42	12.86	13.28	13.28	2.47%	240,581
Jun 29, 2026	12.80	13.38	12.62	12.96	12.96	0.62%	213,016
Jun 26, 2026	12.80	12.92	12.28	12.88	12.88	1.42%	168,300
Jun 25, 2026	12.66	12.80	12.58	12.70	12.70	0.79%	159,391
Jun 24, 2026	12.74	12.74	12.38	12.60	12.60	0.48%	179,862
Jun 23, 2026	12.10	12.64	12.10	12.54	12.54	2.28%	205,988
Jun 22, 2026	11.84	12.26	11.74	12.26	12.26	3.37%	166,646