BIT:ESGWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	108.84	109.39	108.71	109.00	109.00	0.20%	7,251
Jun 10, 2026	109.31	109.79	108.28	108.78	108.78	-0.06%	2,080
Jun 9, 2026	110.31	110.96	108.84	108.84	108.84	-1.14%	21,068
Jun 8, 2026	109.39	110.23	109.35	110.09	110.09	-0.37%	3,845
Jun 5, 2026	110.78	111.07	110.50	110.50	110.50	-0.86%	23,492
Jun 4, 2026	110.87	111.46	110.65	111.46	111.46	0.31%	1,161
Jun 3, 2026	111.70	111.70	111.01	111.12	111.12	-0.29%	2,066
Jun 2, 2026	111.19	111.39	110.89	111.44	111.44	0.44%	1,691
Jun 1, 2026	110.51	110.95	110.30	110.95	110.95	0.53%	3,535
May 29, 2026	110.71	110.72	110.37	110.37	110.37	0.22%	12,602
May 28, 2026	109.57	110.13	109.45	110.13	110.13	0.28%	6,953
May 27, 2026	110.05	110.37	109.60	109.82	109.82	-0.02%	1,773
May 26, 2026	109.93	110.02	109.75	109.84	109.84	-0.35%	720
May 25, 2026	110.27	110.31	110.20	110.23	110.23	0.84%	255
May 22, 2026	108.83	109.31	108.71	109.31	109.31	1.37%	22,283
May 21, 2026	107.71	108.00	107.55	107.83	107.83	0.21%	1,706
May 20, 2026	106.76	107.60	106.72	107.60	107.60	1.13%	7,629
May 19, 2026	106.93	106.93	106.24	106.40	106.40	-0.18%	2,799
May 18, 2026	106.40	107.14	106.33	106.59	106.59	-0.63%	4,221
May 15, 2026	107.52	107.52	106.98	107.27	107.27	-0.97%	1,490
May 14, 2026	107.37	108.32	107.37	108.32	108.32	1.21%	3,137
May 13, 2026	106.96	107.21	106.65	107.02	107.02	1.10%	2,492
May 12, 2026	106.55	106.55	105.86	105.86	105.86	-0.97%	1,505
May 11, 2026	106.69	106.90	106.59	106.90	106.90	0.24%	2,170
May 8, 2026	106.48	106.64	106.45	106.64	106.64	0.08%	1,212
May 7, 2026	107.00	107.00	106.69	106.55	106.55	0.12%	3,559
May 6, 2026	105.45	106.42	105.45	106.42	106.42	1.66%	323
May 5, 2026	104.44	104.76	104.44	104.68	104.68	0.75%	5,835
May 4, 2026	104.65	104.65	103.87	103.90	103.90	0.20%	1,773
Apr 30, 2026	102.93	103.77	102.93	103.69	103.69	0.86%	9,011
Apr 29, 2026	103.22	103.22	102.81	102.81	102.81	0.31%	3,375
Apr 28, 2026	103.39	103.57	102.49	102.49	102.49	-0.62%	1,928
Apr 27, 2026	103.34	103.39	103.13	103.13	103.13	-0.25%	244
Apr 24, 2026	103.18	103.47	102.93	103.39	103.39	0.20%	4,885
Apr 23, 2026	102.80	103.18	102.79	103.18	103.18	0.12%	705
Apr 22, 2026	103.15	103.15	102.91	103.06	103.06	0.32%	2,169
Apr 21, 2026	102.99	103.30	102.73	102.73	102.73	0.11%	3,251
Apr 20, 2026	102.47	102.62	102.34	102.62	102.62	-0.47%	1,006
Apr 17, 2026	101.48	103.10	101.48	103.10	103.10	1.55%	650
Apr 16, 2026	101.41	101.58	101.18	101.53	101.53	0.93%	644
Apr 15, 2026	100.48	100.59	100.35	100.59	100.59	0.40%	1,840
Apr 14, 2026	99.59	100.19	99.47	100.19	100.19	1.38%	17,685
Apr 13, 2026	98.04	98.83	98.02	98.83	98.83	0.08%	29,924
Apr 10, 2026	98.91	99.08	98.75	98.75	98.75	0.22%	1,039
Apr 9, 2026	98.79	98.79	98.16	98.53	98.53	-0.37%	1,092
Apr 8, 2026	99.05	99.28	98.90	98.90	98.90	3.15%	1,943
Apr 7, 2026	96.59	97.06	95.88	95.88	95.88	-0.85%	3,267
Apr 2, 2026	95.56	96.75	95.19	96.70	96.70	-0.08%	13,379
Apr 1, 2026	96.33	96.78	96.00	96.78	96.78	2.67%	3,286
Mar 31, 2026	94.07	94.76	94.07	94.26	94.26	-0.11%	12,499