BIT:BPSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	12.33	12.75	12.32	12.70	12.70	3.25%	1,489,760
Aug 12, 2025	11.99	12.30	11.99	12.30	12.30	2.50%	1,956,326
Aug 11, 2025	12.10	12.13	11.90	12.00	12.00	-0.17%	1,065,119
Aug 8, 2025	11.93	12.07	11.92	12.02	12.02	0.84%	1,812,022
Aug 7, 2025	11.96	12.18	11.82	11.92	11.92	-0.08%	1,547,448
Aug 6, 2025	11.75	12.00	11.71	11.93	11.93	1.71%	2,168,251
Aug 5, 2025	11.81	12.08	11.65	11.73	11.73	-0.09%	2,075,197
Aug 4, 2025	11.56	12.00	11.56	11.74	11.74	2.26%	3,478,716
Aug 1, 2025	11.97	12.03	11.48	11.48	11.48	-4.49%	6,051,632
Jul 31, 2025	12.44	12.65	12.02	12.02	12.02	-3.45%	16,782,293
Jul 30, 2025	12.20	12.56	12.20	12.45	12.45	1.72%	2,203,156
Jul 29, 2025	11.92	12.30	11.90	12.24	12.24	2.86%	2,266,133
Jul 28, 2025	11.99	12.13	11.86	11.90	11.90	-0.67%	1,823,718
Jul 25, 2025	11.89	12.05	11.79	11.98	11.98	-0.33%	4,270,992
Jul 24, 2025	12.30	12.41	11.44	12.02	12.02	-1.96%	6,239,001
Jul 23, 2025	12.12	12.29	12.05	12.26	12.26	1.49%	8,065,960
Jul 22, 2025	11.86	12.12	11.84	12.08	12.08	1.34%	6,184,302
Jul 21, 2025	11.98	12.01	11.79	11.92	11.92	-0.91%	4,572,594
Jul 18, 2025	11.90	12.15	11.90	12.03	12.03	1.26%	15,759,734
Jul 17, 2025	12.08	12.12	11.75	11.88	11.88	-1.49%	3,979,935
Jul 16, 2025	12.15	12.21	12.06	12.06	12.06	-0.74%	3,230,533
Jul 15, 2025	12.45	12.56	11.98	12.15	12.15	-1.78%	4,736,065
Jul 14, 2025	11.46	12.37	11.45	12.37	12.37	6.18%	10,362,144
Jul 11, 2025	11.72	11.84	11.46	11.65	11.65	-1.52%	11,367,788
Jul 10, 2025	12.06	12.10	11.83	11.83	11.83	-1.91%	10,166,290
Jul 9, 2025	11.90	12.15	11.90	12.06	12.06	1.17%	17,216,126
Jul 8, 2025	11.98	12.10	11.90	11.92	11.92	-0.67%	11,651,920
Jul 7, 2025	11.76	12.00	11.76	12.00	12.00	1.35%	8,898,768
Jul 4, 2025	11.79	12.05	11.69	11.84	11.84	0.85%	15,279,881
Jul 3, 2025	11.53	11.74	11.48	11.74	11.74	1.03%	5,462,301
Jul 2, 2025	11.41	11.67	11.41	11.62	11.62	1.57%	4,496,208
Jul 1, 2025	11.75	11.76	11.44	11.44	11.44	-3.05%	4,180,497
Jun 30, 2025	11.58	11.80	11.53	11.80	11.80	1.03%	3,815,874
Jun 27, 2025	11.63	11.68	11.40	11.68	11.68	0.86%	3,902,320
Jun 26, 2025	11.58	11.68	11.47	11.58	11.58	-0.26%	2,805,729