BIT:EM15 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	165.86	167.16	165.86	166.55	166.55	-0.12%	815
Sep 21, 2026	166.47	167.17	166.47	166.75	166.75	0.99%	326
Sep 18, 2026	166.27	166.27	165.01	165.11	165.11	-0.72%	1,069
Sep 17, 2026	165.52	166.35	165.09	166.30	166.30	0.64%	199
Sep 16, 2026	164.20	165.61	163.92	165.24	165.24	0.32%	960
Sep 15, 2026	165.12	165.12	163.85	164.72	164.72	-0.50%	1,359
Sep 14, 2026	164.50	165.54	164.34	165.54	165.54	0.30%	3,536
Sep 11, 2026	165.03	165.18	164.78	165.04	165.04	0.07%	211
Sep 10, 2026	166.18	166.18	164.79	164.93	164.93	-0.73%	1,035
Sep 9, 2026	167.42	167.42	166.00	166.14	166.14	-1.15%	396
Sep 8, 2026	167.56	168.07	167.33	168.07	168.07	0.53%	521
Sep 7, 2026	167.93	167.97	167.19	167.19	167.19	-0.68%	113
Sep 4, 2026	167.77	168.99	167.77	168.33	168.33	0.26%	13,961
Sep 3, 2026	167.70	168.41	167.65	167.89	167.89	0.27%	224
Sep 2, 2026	167.22	167.46	166.85	167.44	167.44	-0.39%	1,951
Sep 1, 2026	167.48	168.31	167.32	168.09	168.09	-0.06%	882
Aug 31, 2026	169.27	169.27	168.19	168.19	168.19	-0.84%	418
Aug 28, 2026	169.39	170.12	169.00	169.62	169.62	-0.01%	781
Aug 27, 2026	170.15	170.15	169.63	169.63	169.63	-0.36%	411
Aug 26, 2026	171.05	171.05	170.24	170.24	170.24	-0.46%	824
Aug 25, 2026	169.85	171.03	169.30	171.03	171.03	0.94%	929
Aug 24, 2026	169.55	169.74	169.25	169.43	169.43	0.15%	1,324
Aug 21, 2026	169.66	169.66	169.17	169.17	169.17	-0.18%	745
Aug 20, 2026	170.03	170.03	169.25	169.47	169.47	-0.08%	807
Aug 19, 2026	169.30	170.00	168.98	169.60	169.60	0.33%	106
Aug 18, 2026	169.42	169.46	168.89	169.04	169.04	-0.65%	1,001
Aug 17, 2026	171.06	171.06	170.15	170.15	170.15	-0.45%	334
Aug 14, 2026	172.46	172.46	170.90	170.92	170.92	-1.29%	294
Aug 13, 2026	172.53	173.30	172.49	173.16	173.16	0.39%	148
Aug 12, 2026	172.57	173.20	172.45	172.49	172.49	0.10%	128
Aug 11, 2026	171.92	172.88	171.30	172.31	172.31	0.04%	677
Aug 10, 2026	173.35	173.54	172.24	172.24	172.24	-0.70%	9,544
Aug 7, 2026	172.96	173.66	172.86	173.46	173.46	-	572
Aug 6, 2026	173.70	173.84	173.65	173.46	173.46	-0.22%	167
Aug 5, 2026	174.37	174.42	173.75	173.84	173.84	0.15%	755
Aug 4, 2026	173.05	173.96	172.51	173.58	173.58	0.50%	1,916
Aug 3, 2026	172.92	173.04	172.21	172.71	172.71	0.89%	404
Jul 31, 2026	172.61	172.61	171.18	171.18	171.18	-0.59%	778
Jul 30, 2026	171.80	172.20	171.68	172.20	172.20	-0.35%	287
Jul 29, 2026	173.58	173.66	172.81	172.81	172.81	-0.58%	696
Jul 28, 2026	174.00	174.00	173.16	173.82	173.82	0.18%	534
Jul 27, 2026	173.13	173.69	173.13	173.51	173.51	0.73%	339
Jul 24, 2026	171.64	172.31	171.64	172.26	172.26	0.57%	479
Jul 23, 2026	171.79	171.79	171.29	171.29	171.29	-0.40%	431
Jul 22, 2026	171.17	171.98	171.17	171.98	171.98	0.11%	2,397
Jul 21, 2026	171.79	172.27	171.40	171.79	171.79	-0.26%	502
Jul 20, 2026	172.77	172.91	172.24	172.24	172.24	-0.39%	2,078
Jul 17, 2026	172.56	172.91	172.53	172.91	172.91	0.30%	227
Jul 16, 2026	172.22	172.40	171.59	172.40	172.40	-0.43%	1,006
Jul 15, 2026	172.42	173.14	172.42	173.14	173.14	-0.25%	445