BIT:EM710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	167.87	168.56	167.50	168.44	168.44	0.07%	6,034
Apr 1, 2026	169.05	169.38	168.30	168.33	168.33	0.20%	5,839
Mar 31, 2026	167.39	168.15	167.28	168.00	168.00	0.37%	9,739
Mar 30, 2026	166.66	167.48	166.52	167.38	167.38	0.53%	12,717
Mar 27, 2026	166.54	166.72	165.92	166.50	166.50	-0.25%	12,002
Mar 26, 2026	167.89	167.89	166.92	166.92	166.92	-1.02%	7,929
Mar 25, 2026	168.35	168.75	168.19	168.64	168.64	0.63%	7,433
Mar 24, 2026	168.18	168.27	167.24	167.59	167.59	-0.17%	6,137
Mar 23, 2026	166.76	169.00	166.14	167.87	167.87	0.32%	16,086
Mar 20, 2026	169.01	169.10	167.33	167.33	167.33	-0.88%	16,075
Mar 19, 2026	168.67	168.90	167.90	168.81	168.81	-0.20%	36,675
Mar 18, 2026	170.11	170.25	168.94	169.15	169.15	-0.39%	8,498
Mar 17, 2026	169.22	169.89	169.22	169.81	169.81	0.38%	6,981
Mar 16, 2026	168.74	169.57	168.57	169.16	169.16	0.32%	5,319
Mar 13, 2026	168.59	169.20	168.59	168.62	168.62	-0.17%	8,129
Mar 12, 2026	169.57	169.61	168.88	168.91	168.91	-0.40%	2,885
Mar 11, 2026	170.36	170.36	169.49	169.58	169.58	-0.82%	11,446
Mar 10, 2026	171.20	171.21	170.45	170.98	170.98	0.51%	8,511
Mar 9, 2026	168.68	170.12	168.68	170.12	170.12	-0.01%	31,964
Mar 6, 2026	170.84	170.84	169.78	170.14	170.14	-0.30%	6,141
Mar 5, 2026	171.62	171.98	170.57	170.66	170.66	-0.86%	11,375
Mar 4, 2026	171.65	172.21	171.48	172.14	172.14	0.28%	21,732
Mar 3, 2026	172.09	172.09	171.18	171.66	171.66	-0.61%	9,714
Mar 2, 2026	173.68	173.69	172.72	172.72	172.72	-0.54%	7,473
Feb 27, 2026	173.33	173.73	173.22	173.66	173.66	0.23%	8,614
Feb 26, 2026	173.13	173.35	173.02	173.27	173.27	0.06%	6,533
Feb 25, 2026	173.03	173.16	172.89	173.16	173.16	0.12%	5,877
Feb 24, 2026	173.04	173.10	172.90	172.96	172.96	0.06%	13,917
Feb 23, 2026	172.75	172.90	172.58	172.86	172.86	0.16%	5,124
Feb 20, 2026	172.55	172.73	172.51	172.58	172.58	0.09%	49,268
Feb 19, 2026	172.39	172.50	172.24	172.43	172.43	-0.01%	6,537
Feb 18, 2026	172.57	172.57	172.30	172.44	172.44	-0.01%	7,723
Feb 17, 2026	172.42	172.58	172.35	172.45	172.45	0.13%	6,632
Feb 16, 2026	172.37	172.42	172.10	172.22	172.22	0.04%	4,133
Feb 13, 2026	172.08	172.37	171.92	172.15	172.15	0.08%	4,730
Feb 12, 2026	171.71	172.01	171.59	172.01	172.01	0.18%	4,732
Feb 11, 2026	171.65	171.73	171.45	171.70	171.70	0.09%	4,189
Feb 10, 2026	171.28	171.64	171.18	171.55	171.55	0.26%	6,056
Feb 9, 2026	171.02	171.17	170.83	171.10	171.10	0.06%	3,573
Feb 6, 2026	171.11	171.22	170.97	170.99	170.99	0.05%	5,379
Feb 5, 2026	170.66	170.96	170.60	170.91	170.91	0.08%	5,777
Feb 4, 2026	170.65	170.85	170.62	170.78	170.78	0.20%	4,439
Feb 3, 2026	170.80	170.80	170.33	170.44	170.44	-0.19%	9,439
Feb 2, 2026	171.00	171.00	170.61	170.76	170.76	-0.11%	7,906
Jan 30, 2026	170.92	171.05	170.81	170.94	170.94	-0.06%	2,826
Jan 29, 2026	170.76	171.16	170.76	171.04	171.04	0.15%	4,684
Jan 28, 2026	170.92	170.96	170.76	170.79	170.79	0.06%	6,126
Jan 27, 2026	170.60	170.77	170.45	170.68	170.68	0.01%	5,796
Jan 26, 2026	170.77	170.78	170.22	170.66	170.66	0.31%	6,338
Jan 23, 2026	170.57	170.57	170.01	170.13	170.13	0.02%	7,533