BIT:H50E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	59.11	59.86	58.94	59.66	59.66	-0.68%	5,430
Apr 1, 2026	59.82	60.14	59.62	60.07	60.07	3.05%	19,408
Mar 31, 2026	58.45	58.66	58.39	58.29	58.29	0.57%	8,941
Mar 30, 2026	57.74	58.15	57.70	57.96	57.96	0.33%	29,204
Mar 27, 2026	58.37	58.37	57.52	57.77	57.77	-0.93%	5,469
Mar 26, 2026	58.72	58.84	58.29	58.31	58.31	-1.40%	14,928
Mar 25, 2026	59.44	59.54	58.99	59.14	59.14	1.08%	19,333
Mar 24, 2026	58.68	58.68	57.84	58.51	58.51	0.12%	22,378
Mar 23, 2026	56.71	59.44	56.47	58.44	58.44	1.28%	12,748
Mar 20, 2026	59.42	59.54	57.70	57.70	57.70	-1.95%	19,334
Mar 19, 2026	59.20	59.30	58.46	58.85	58.85	-2.18%	75,914
Mar 18, 2026	60.90	61.04	59.92	60.16	60.16	-0.38%	15,158
Mar 17, 2026	60.03	60.69	60.01	60.39	60.39	0.43%	11,190
Mar 16, 2026	59.69	60.46	59.46	60.13	60.13	0.40%	8,086
Mar 13, 2026	59.85	60.32	59.85	59.89	59.89	-0.50%	4,882
Mar 12, 2026	60.49	60.50	59.77	60.19	60.19	-0.61%	12,459
Mar 11, 2026	60.68	61.00	60.35	60.56	60.56	-0.85%	8,621
Mar 10, 2026	60.98	61.34	60.85	61.08	61.08	2.55%	6,829
Mar 9, 2026	58.19	59.63	58.18	59.56	59.56	-0.65%	38,021
Mar 6, 2026	60.77	61.04	59.24	59.95	59.95	-0.84%	30,340
Mar 5, 2026	61.18	61.93	60.44	60.46	60.46	-1.75%	24,241
Mar 4, 2026	60.78	61.70	60.56	61.54	61.54	1.82%	18,598
Mar 3, 2026	61.77	61.79	60.15	60.44	60.44	-3.77%	49,884
Mar 2, 2026	62.86	63.10	62.64	62.81	62.81	-2.54%	28,196
Feb 27, 2026	64.63	64.81	64.30	64.45	64.45	-0.31%	2,450
Feb 26, 2026	64.77	65.02	64.63	64.65	64.65	-0.17%	692
Feb 25, 2026	64.53	64.76	64.45	64.76	64.76	0.90%	13,302
Feb 24, 2026	63.93	64.26	63.93	64.18	64.18	0.08%	7,224
Feb 23, 2026	64.09	64.38	64.09	64.13	64.13	-0.19%	868
Feb 20, 2026	63.63	64.22	63.63	64.25	64.25	1.26%	3,513
Feb 19, 2026	63.79	63.79	63.41	63.45	63.45	-0.92%	7,610
Feb 18, 2026	63.72	63.79	63.64	64.04	64.04	1.36%	731
Feb 17, 2026	62.70	63.20	62.69	63.18	63.18	0.64%	1,709
Feb 16, 2026	62.97	63.00	62.83	62.78	62.78	-0.02%	886
Feb 13, 2026	62.98	62.98	62.53	62.79	62.79	-0.25%	2,467
Feb 12, 2026	63.88	63.88	62.96	62.95	62.95	-0.57%	10,555
Feb 11, 2026	63.14	63.56	63.10	63.31	63.31	-0.19%	6,368
Feb 10, 2026	63.51	63.65	63.43	63.43	63.43	-0.08%	989
Feb 9, 2026	63.03	63.08	62.93	63.48	63.48	0.99%	2,033
Feb 6, 2026	62.03	62.69	62.03	62.86	62.86	1.29%	5,046
Feb 5, 2026	62.57	62.57	61.81	62.06	62.06	-1.59%	8,352
Feb 4, 2026	63.28	63.39	63.03	63.06	62.72	-0.13%	5,741
Feb 3, 2026	63.71	63.74	62.98	63.14	62.80	-0.25%	7,110
Feb 2, 2026	62.10	63.37	62.08	63.30	62.96	1.22%	12,184
Jan 30, 2026	62.26	62.60	62.26	62.54	62.20	0.82%	3,072
Jan 29, 2026	62.88	62.89	62.00	62.03	61.69	-0.89%	11,391
Jan 28, 2026	63.04	63.17	62.71	62.59	62.25	-0.95%	2,175
Jan 27, 2026	62.91	63.24	62.76	63.19	62.85	0.62%	5,432
Jan 26, 2026	62.65	62.86	62.48	62.80	62.46	0.40%	3,075
Jan 23, 2026	62.66	62.66	62.41	62.55	62.21	-0.32%	2,509