BIT:BDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.26	15.46	15.10	15.40	15.40	-0.77%	71,072
Oct 29, 2026	15.36	15.66	15.22	15.52	15.52	-0.26%	81,011
Oct 28, 2026	15.10	15.64	15.10	15.56	15.56	0.13%	53,981
Oct 27, 2026	15.74	15.74	15.36	15.54	15.54	-0.51%	76,829
Oct 26, 2026	14.90	15.78	14.52	15.62	15.62	3.72%	79,225
Oct 23, 2026	16.28	16.28	14.98	15.06	15.06	-2.96%	114,215
Oct 22, 2026	15.80	15.82	15.46	15.52	15.52	-2.51%	78,908
Oct 21, 2026	16.00	16.02	15.76	15.92	15.92	0.38%	103,162
Oct 20, 2026	15.80	16.06	15.58	15.86	15.86	-0.75%	86,477
Oct 19, 2026	16.88	16.88	15.80	15.98	15.98	-4.65%	117,376
Oct 16, 2026	16.44	16.86	16.38	16.76	16.76	1.95%	58,654
Oct 15, 2026	16.00	16.50	15.10	16.44	16.44	1.48%	165,295
Oct 14, 2026	16.54	16.66	16.12	16.20	16.20	-2.76%	82,390
Oct 13, 2026	16.42	16.78	16.42	16.66	16.66	0.24%	73,066
Oct 12, 2026	16.38	16.78	16.38	16.62	16.62	2.09%	52,845
Oct 9, 2026	16.50	16.92	16.28	16.28	16.28	-1.21%	67,064
Oct 8, 2026	16.40	16.74	16.02	16.48	16.48	-0.36%	103,549
Oct 7, 2026	16.76	16.94	16.26	16.54	16.54	-3.39%	81,639
Oct 6, 2026	17.26	17.50	17.04	17.12	17.12	-0.81%	123,005
Oct 5, 2026	16.96	17.26	16.66	17.26	17.26	2.74%	107,134
Oct 2, 2026	16.72	16.94	16.14	16.80	16.80	0.84%	182,478
Oct 1, 2026	17.90	17.90	16.42	16.66	16.66	-6.93%	197,800
Sep 30, 2026	18.48	18.52	17.56	17.90	17.90	-2.93%	194,874
Sep 29, 2026	18.46	18.82	18.32	18.44	18.44	-1.18%	127,324
Sep 28, 2026	18.54	19.06	18.38	18.66	18.66	-1.17%	105,989
Sep 25, 2026	18.14	18.94	18.14	18.88	18.88	1.61%	79,316
Sep 24, 2026	18.86	18.86	18.18	18.58	18.58	0.11%	74,264
Sep 23, 2026	18.96	19.18	18.22	18.56	18.56	-2.11%	153,671
Sep 22, 2026	19.00	19.30	18.62	18.96	18.96	-0.52%	140,670
Sep 21, 2026	18.20	19.12	18.02	19.06	19.06	5.42%	140,678
Sep 18, 2026	18.90	19.02	18.08	18.08	18.08	-4.03%	1,323,319
Sep 17, 2026	18.00	18.90	18.00	18.84	18.84	2.84%	174,699
Sep 16, 2026	18.20	18.40	17.98	18.32	18.32	1.89%	107,162
Sep 15, 2026	17.84	18.26	17.52	17.98	17.98	1.58%	182,983
Sep 14, 2026	17.80	17.96	17.50	17.70	17.70	0.34%	122,789
Sep 11, 2026	17.40	17.82	17.40	17.64	17.64	0.92%	69,974
Sep 10, 2026	17.70	17.90	17.40	17.48	17.48	-0.11%	131,979
Sep 9, 2026	17.12	17.66	17.08	17.50	17.50	1.16%	129,168
Sep 8, 2026	17.10	17.50	16.96	17.30	17.30	-0.12%	97,437
Sep 7, 2026	17.00	17.38	17.00	17.32	17.32	0.70%	66,569
Sep 4, 2026	17.10	17.38	16.54	17.20	17.20	0.12%	83,613
Sep 3, 2026	16.94	17.48	16.94	17.18	17.18	1.42%	98,974
Sep 2, 2026	17.12	17.44	16.82	16.94	16.94	-0.59%	123,426
Sep 1, 2026	17.54	17.88	17.04	17.04	17.04	-2.63%	226,048
Aug 31, 2026	16.70	17.50	16.60	17.50	17.50	4.67%	367,298
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