BIT:BDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	11.82	11.96	11.66	11.86	11.86	0.34%	59,750
Jun 18, 2026	11.94	11.96	11.74	11.82	11.82	-0.67%	67,009
Jun 17, 2026	11.54	11.94	11.54	11.90	11.90	3.30%	164,545
Jun 16, 2026	11.74	11.74	11.42	11.52	11.52	-0.17%	135,752
Jun 15, 2026	11.26	11.72	11.18	11.54	11.54	3.59%	301,135
Jun 12, 2026	10.66	11.14	10.60	11.14	11.14	5.89%	224,989
Jun 11, 2026	10.44	10.60	10.36	10.52	10.52	1.15%	110,465
Jun 10, 2026	10.12	10.54	10.10	10.40	10.40	4.52%	311,545
Jun 9, 2026	9.60	10.14	9.60	9.95	9.95	3.11%	199,628
Jun 8, 2026	9.56	9.95	9.40	9.65	9.65	1.26%	204,467
Jun 5, 2026	9.48	9.76	9.38	9.53	9.53	0.42%	273,685
Jun 4, 2026	9.12	9.58	9.12	9.49	9.49	1.71%	228,064
Jun 3, 2026	9.12	9.45	8.98	9.33	9.33	3.21%	163,793
Jun 2, 2026	8.93	9.13	8.91	9.04	9.04	-0.99%	42,819
Jun 1, 2026	9.35	9.35	9.03	9.13	9.13	-1.40%	43,110
May 29, 2026	9.17	9.29	9.10	9.26	9.26	0.98%	141,973
May 28, 2026	9.15	9.22	9.05	9.17	9.17	0.22%	32,774
May 27, 2026	9.20	9.29	9.07	9.15	9.15	1.67%	141,159
May 26, 2026	8.92	9.15	8.92	9.00	9.00	-0.88%	72,889
May 25, 2026	8.92	9.28	8.92	9.08	9.08	0.44%	114,456
May 22, 2026	8.75	9.05	8.75	9.04	9.04	2.26%	96,330
May 21, 2026	8.60	8.89	8.60	8.84	8.84	0.68%	28,464
May 20, 2026	8.55	8.86	8.55	8.78	8.78	1.97%	50,741
May 19, 2026	8.60	8.77	8.60	8.61	8.61	-0.92%	60,296
May 18, 2026	8.64	8.73	8.53	8.69	8.69	0.46%	65,265
May 15, 2026	8.70	8.81	8.65	8.65	8.65	-2.81%	56,212
May 14, 2026	8.55	8.90	8.55	8.90	8.90	4.58%	124,078
May 13, 2026	8.60	8.75	8.41	8.51	8.51	-0.23%	125,055
May 12, 2026	8.52	8.58	8.40	8.53	8.53	-	139,057
May 11, 2026	8.71	8.71	8.53	8.53	8.53	-0.58%	48,202