BIT:BPSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	13.65	13.75	13.24	13.33	13.33	-1.55%	518,300
Oct 22, 2025	14.15	14.15	13.54	13.54	13.54	-4.38%	1,178,786
Oct 21, 2025	13.56	14.51	13.56	14.16	14.16	5.12%	1,648,188
Oct 20, 2025	13.17	13.56	13.16	13.47	13.47	3.86%	841,065
Oct 17, 2025	12.84	13.18	12.74	12.97	12.97	-1.82%	599,034
Oct 16, 2025	12.95	13.28	12.89	13.21	13.21	2.01%	746,823
Oct 15, 2025	13.50	13.50	12.95	12.95	12.95	-3.07%	484,397
Oct 14, 2025	13.40	13.43	13.19	13.36	13.36	-1.26%	505,043
Oct 13, 2025	13.52	13.73	13.50	13.53	13.53	0.82%	345,316
Oct 10, 2025	13.68	13.86	13.42	13.42	13.42	-2.04%	783,468
Oct 9, 2025	13.61	13.81	13.58	13.70	13.70	0.22%	654,620
Oct 8, 2025	13.48	13.83	13.48	13.67	13.67	1.33%	844,246
Oct 7, 2025	13.60	13.70	13.45	13.49	13.49	-1.53%	799,176
Oct 6, 2025	13.60	13.82	13.49	13.70	13.70	0.59%	721,672
Oct 3, 2025	13.62	13.79	13.57	13.62	13.62	0.37%	619,231
Oct 2, 2025	13.63	13.79	13.52	13.57	13.57	0.97%	1,062,786
Oct 1, 2025	13.23	13.55	13.03	13.44	13.44	1.28%	634,598
Sep 30, 2025	13.30	13.33	13.13	13.27	13.27	0.61%	676,772
Sep 29, 2025	13.58	13.62	13.19	13.19	13.19	-2.80%	1,304,795
Sep 26, 2025	13.30	13.62	13.30	13.57	13.57	2.42%	1,429,522
Sep 25, 2025	13.16	13.31	13.16	13.25	13.25	0.23%	397,019
Sep 24, 2025	13.28	13.31	13.11	13.22	13.22	-0.38%	647,307
Sep 23, 2025	13.35	13.40	13.18	13.27	13.27	-	519,235
Sep 22, 2025	13.33	13.37	13.15	13.27	13.27	-0.30%	618,007
Sep 19, 2025	13.14	13.34	13.08	13.31	13.31	1.45%	3,624,509
Sep 18, 2025	13.12	13.21	12.85	13.12	13.12	0.85%	906,601
Sep 17, 2025	13.21	13.29	12.88	13.01	13.01	-1.29%	835,136
Sep 16, 2025	13.30	13.41	13.13	13.18	13.18	-0.68%	783,062
Sep 15, 2025	13.16	13.42	13.15	13.27	13.27	1.22%	862,040
Sep 12, 2025	13.00	13.11	12.92	13.11	13.11	1.08%	984,804
Sep 11, 2025	12.81	13.00	12.73	12.97	12.97	1.41%	874,619
Sep 10, 2025	12.63	12.85	12.57	12.79	12.79	1.35%	971,446
Sep 9, 2025	12.30	12.66	12.26	12.62	12.62	2.85%	881,685
Sep 8, 2025	12.16	12.35	12.16	12.27	12.27	1.40%	483,364
Sep 5, 2025	12.30	12.37	12.07	12.10	12.10	-1.94%	578,878
Sep 4, 2025	12.15	12.41	12.14	12.34	12.34	1.56%	1,013,265
Sep 3, 2025	12.12	12.21	11.97	12.15	12.15	0.41%	944,378
Sep 2, 2025	12.48	12.56	12.09	12.10	12.10	-3.74%	975,997
Sep 1, 2025	12.41	12.57	12.34	12.57	12.57	1.86%	824,942
Aug 29, 2025	12.28	12.42	12.21	12.34	12.34	-0.56%	493,795
Aug 28, 2025	12.27	12.44	12.20	12.41	12.41	1.39%	738,965
Aug 27, 2025	12.42	12.54	12.06	12.24	12.24	-1.69%	944,960
Aug 26, 2025	12.89	12.89	12.41	12.45	12.45	-3.04%	2,233,864
Aug 25, 2025	12.71	12.86	12.63	12.84	12.84	1.02%	902,489
Aug 22, 2025	12.64	12.82	12.64	12.71	12.71	-	824,366
Aug 21, 2025	12.51	12.73	12.51	12.71	12.71	1.36%	905,025
Aug 20, 2025	12.51	12.59	12.42	12.54	12.54	-0.32%	794,238
Aug 19, 2025	12.53	12.64	12.50	12.58	12.58	0.80%	774,377
Aug 18, 2025	12.70	12.70	12.43	12.48	12.48	-1.27%	756,947
Aug 14, 2025	12.69	12.79	12.59	12.64	12.64	-0.47%	1,298,192