BIT:BRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	124.20	127.48	123.96	126.74	126.74	-0.88%	15,325
Apr 1, 2026	128.04	128.40	126.92	127.86	127.86	3.08%	6,899
Mar 31, 2026	122.14	124.84	121.82	124.04	124.04	2.51%	16,399
Mar 30, 2026	120.86	122.28	120.86	121.00	121.00	1.29%	1,999
Mar 27, 2026	119.36	119.98	117.24	119.46	119.46	0.42%	2,600
Mar 26, 2026	118.90	120.20	118.28	118.96	118.96	-3.33%	7,253
Mar 25, 2026	122.50	123.68	122.14	123.06	123.06	2.23%	23,698
Mar 24, 2026	117.86	120.38	116.62	120.38	120.38	1.45%	7,332
Mar 23, 2026	112.62	120.32	111.08	118.66	118.66	2.86%	6,801
Mar 20, 2026	119.50	119.62	115.10	115.36	115.36	-1.92%	10,112
Mar 19, 2026	118.62	118.62	115.34	117.62	117.62	-4.33%	8,337
Mar 18, 2026	125.90	125.90	122.00	122.94	122.94	-0.97%	7,058
Mar 17, 2026	123.50	125.42	123.10	124.14	124.14	0.60%	6,460
Mar 16, 2026	123.16	125.06	122.20	123.40	123.40	0.19%	2,111
Mar 13, 2026	125.04	126.38	123.16	123.16	123.16	-3.31%	14,973
Mar 12, 2026	128.00	129.00	125.68	127.38	127.38	-0.25%	3,609
Mar 11, 2026	126.72	128.82	126.08	127.70	127.70	-0.28%	9,237
Mar 10, 2026	127.08	128.48	126.34	128.06	128.06	4.01%	6,466
Mar 9, 2026	119.76	123.06	118.72	123.12	123.12	-1.76%	13,377
Mar 6, 2026	128.26	128.82	123.68	125.32	125.32	-1.49%	8,146
Mar 5, 2026	130.26	132.74	127.22	127.22	127.22	-3.25%	12,427
Mar 4, 2026	129.50	132.12	129.46	131.50	131.50	2.14%	8,328
Mar 3, 2026	130.84	130.88	126.38	128.74	128.74	-3.74%	27,467
Mar 2, 2026	134.94	135.98	132.56	133.74	133.74	-1.12%	12,499
Feb 27, 2026	137.72	138.04	135.26	135.26	135.26	0.42%	5,026
Feb 26, 2026	137.06	137.06	134.08	134.70	134.70	-3.20%	6,540
Feb 25, 2026	136.78	139.74	136.78	139.16	139.16	2.72%	3,984
Feb 24, 2026	133.66	135.40	133.06	135.48	135.48	1.62%	7,797
Feb 23, 2026	132.38	134.70	131.72	133.32	133.32	1.20%	27,979
Feb 20, 2026	131.12	133.34	130.66	131.74	131.74	1.01%	8,339
Feb 19, 2026	131.24	131.24	129.08	130.42	130.42	-2.35%	7,101
Feb 18, 2026	130.18	133.68	130.00	133.56	133.56	4.38%	2,469
Feb 17, 2026	129.30	129.30	125.58	127.96	127.96	-1.80%	3,612
Feb 16, 2026	129.70	130.30	128.78	130.30	130.30	-0.56%	7,084
Feb 13, 2026	131.04	131.70	127.80	131.04	131.04	-0.36%	4,255
Feb 12, 2026	134.68	135.46	131.20	131.52	131.52	-1.67%	8,414
Feb 11, 2026	132.12	134.64	131.70	133.76	133.76	3.11%	7,865
Feb 10, 2026	129.38	130.24	129.00	129.72	129.72	-	7,294
Feb 9, 2026	126.96	129.72	125.86	129.72	129.72	2.85%	27,046
Feb 6, 2026	123.62	126.54	123.62	126.12	126.12	1.33%	1,300
Feb 5, 2026	126.70	127.82	123.32	124.46	124.46	-3.79%	20,581
Feb 4, 2026	130.86	133.56	129.12	129.36	129.36	-0.89%	4,047
Feb 3, 2026	128.16	130.58	127.98	130.52	130.52	3.92%	5,572
Feb 2, 2026	119.82	125.60	119.70	125.60	125.60	0.82%	32,482
Jan 30, 2026	124.20	125.26	122.90	124.58	124.58	-2.60%	4,844
Jan 29, 2026	130.70	132.64	127.08	127.90	127.90	0.57%	13,470
Jan 28, 2026	127.42	127.72	126.20	127.18	127.18	0.90%	8,159
Jan 27, 2026	125.80	126.36	125.00	126.04	126.04	-0.46%	5,489
Jan 26, 2026	125.32	127.44	125.20	126.62	126.62	1.70%	6,657
Jan 23, 2026	122.54	124.64	122.24	124.50	124.50	1.42%	2,988