BIT:JREG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	56.19	56.70	56.19	56.65	56.65	1.56%	22,528
Jun 11, 2026	55.73	56.02	55.67	55.78	55.78	0.07%	25,313
Jun 10, 2026	56.06	56.21	55.60	55.74	55.74	-0.05%	61,001
Jun 9, 2026	56.53	56.69	55.77	55.77	55.77	-1.36%	16,688
Jun 8, 2026	56.30	56.69	56.29	56.54	56.54	-0.63%	45,444
Jun 5, 2026	56.92	57.47	56.86	56.90	56.90	-0.39%	23,730
Jun 4, 2026	56.95	57.13	56.69	57.12	57.12	-	37,184
Jun 3, 2026	57.45	57.45	57.12	57.12	57.12	-0.38%	17,530
Jun 2, 2026	57.13	57.34	57.08	57.34	57.34	0.37%	12,335
Jun 1, 2026	57.14	57.24	57.00	57.13	57.13	0.25%	10,783
May 29, 2026	57.02	57.16	56.99	56.99	56.99	0.16%	11,916
May 28, 2026	56.81	56.90	56.62	56.90	56.90	0.18%	6,753
May 27, 2026	56.83	56.98	56.70	56.80	56.80	-0.05%	16,084
May 26, 2026	56.88	56.95	56.77	56.83	56.83	-0.35%	8,719
May 25, 2026	56.95	57.09	56.94	57.03	57.03	0.56%	10,745
May 22, 2026	56.54	56.73	56.47	56.71	56.71	0.98%	14,487
May 21, 2026	56.12	56.28	56.00	56.16	56.16	0.09%	30,906
May 20, 2026	55.72	56.15	55.72	56.11	56.11	0.92%	22,981
May 19, 2026	55.79	55.94	55.55	55.60	55.60	-0.18%	108,958
May 18, 2026	55.57	55.93	55.46	55.70	55.70	-0.54%	46,733
May 15, 2026	56.16	56.17	55.79	56.00	56.00	-0.71%	22,020
May 14, 2026	55.91	56.41	55.86	56.40	56.40	1.27%	14,993
May 13, 2026	55.60	55.74	55.47	55.69	55.69	1.05%	31,760
May 12, 2026	55.18	55.35	55.08	55.11	55.11	-0.58%	15,470
May 11, 2026	55.27	55.43	55.18	55.43	55.43	0.16%	16,863
May 8, 2026	55.30	55.36	55.24	55.34	55.34	-0.13%	17,527
May 7, 2026	55.59	55.64	55.38	55.41	55.41	0.04%	22,015
May 6, 2026	54.92	55.43	54.92	55.39	55.39	1.11%	55,694
May 5, 2026	54.63	54.78	54.63	54.78	54.78	0.64%	58,419
May 4, 2026	54.64	54.73	54.37	54.43	54.43	0.18%	12,264
Apr 30, 2026	54.03	54.45	54.03	54.33	54.33	0.50%	17,359
Apr 29, 2026	54.21	54.21	54.02	54.06	54.06	0.19%	7,502
Apr 28, 2026	54.31	54.37	54.00	53.96	53.96	-0.24%	14,331
Apr 27, 2026	54.17	54.23	54.06	54.09	54.09	-0.07%	40,549
Apr 24, 2026	54.14	54.27	54.00	54.13	54.13	-0.28%	14,580
Apr 23, 2026	54.01	54.30	53.90	54.28	54.28	0.43%	21,431
Apr 22, 2026	53.95	54.07	53.82	54.05	54.05	0.39%	71,942
Apr 21, 2026	54.07	54.23	53.84	53.84	53.84	-0.15%	4,731
Apr 20, 2026	53.90	54.08	53.81	53.92	53.92	-0.39%	8,754
Apr 17, 2026	53.51	54.13	53.47	54.13	54.13	1.16%	89,965
Apr 16, 2026	53.49	53.57	53.39	53.51	53.51	0.62%	35,550
Apr 15, 2026	53.09	53.21	53.06	53.18	53.18	0.36%	17,953
Apr 14, 2026	52.57	52.99	52.55	52.99	52.99	1.16%	75,119
Apr 13, 2026	52.12	52.42	52.05	52.38	52.38	-0.08%	29,487
Apr 10, 2026	52.42	52.54	52.38	52.42	52.42	0.23%	17,668
Apr 9, 2026	52.23	52.30	52.03	52.30	52.30	0.21%	18,632
Apr 8, 2026	52.31	52.41	52.11	52.19	52.19	2.57%	21,804
Apr 7, 2026	51.27	51.52	50.86	50.88	50.88	-0.57%	7,421
Apr 2, 2026	50.61	51.39	50.44	51.17	51.17	-0.04%	37,199
Apr 1, 2026	51.15	51.19	50.89	51.19	51.19	1.93%	16,933