BIT:BPSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	14.17	14.54	14.17	14.49	14.49	-0.31%	510,341
Nov 20, 2025	14.70	14.83	14.50	14.53	14.53	-0.10%	573,852
Nov 19, 2025	14.43	14.62	14.23	14.55	14.55	1.43%	1,057,115
Nov 18, 2025	14.69	14.70	14.16	14.34	14.34	-3.53%	915,978
Nov 17, 2025	14.90	14.93	14.76	14.87	14.87	0.44%	417,809
Nov 14, 2025	15.24	15.24	14.65	14.80	14.80	-3.55%	1,227,081
Nov 13, 2025	15.42	15.64	15.33	15.35	15.35	-0.39%	940,314
Nov 12, 2025	15.48	15.58	15.37	15.41	15.41	-0.29%	1,526,968
Nov 11, 2025	15.47	15.61	15.30	15.45	15.45	1.01%	1,178,238
Nov 10, 2025	14.95	15.32	14.83	15.30	15.30	4.62%	1,460,228
Nov 7, 2025	14.76	15.01	14.54	14.62	14.62	-0.07%	1,473,536
Nov 6, 2025	14.85	15.05	14.58	14.63	14.63	-0.07%	1,192,123
Nov 5, 2025	14.74	14.74	14.37	14.64	14.64	-0.68%	600,516
Nov 4, 2025	14.56	14.74	14.45	14.74	14.74	-0.07%	1,053,573
Nov 3, 2025	14.78	14.90	14.56	14.75	14.75	1.65%	730,078
Oct 31, 2025	14.47	14.72	14.47	14.51	14.51	0.55%	1,114,093
Oct 30, 2025	14.47	14.57	14.26	14.43	14.43	0.52%	955,456
Oct 29, 2025	13.97	14.40	13.97	14.36	14.36	2.76%	922,602
Oct 28, 2025	13.92	14.07	13.89	13.97	13.97	-	435,442
Oct 27, 2025	13.72	13.97	13.68	13.97	13.97	2.61%	739,308
Oct 24, 2025	13.40	13.64	13.39	13.62	13.62	2.14%	618,611
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	-4.34%	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	-3.11%	484,397
Oct 14, 2025	13.40	13.43	13.19	13.36	13.36	-1.22%	505,043
Oct 13, 2025	13.52	13.73	13.50	13.53	13.53	0.78%	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	0.62%	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	0.93%	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	2.45%	1,429,522
Sep 25, 2025	13.16	13.31	13.16	13.25	13.25	0.19%	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	-0.26%	618,007
Sep 19, 2025	13.14	13.34	13.08	13.31	13.31	1.41%	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	1.26%	862,040