BIT:BDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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