BIT:JRGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	54.29	54.74	54.29	54.84	54.84	2.10%	3,200
Jun 11, 2026	53.76	53.97	53.71	53.71	53.71	-0.35%	11,101
Jun 10, 2026	54.14	54.14	53.77	53.90	53.90	-	5,013
Jun 9, 2026	54.49	54.79	53.90	53.90	53.90	-1.28%	2,333
Jun 8, 2026	54.34	54.66	54.34	54.60	54.60	-0.56%	1,422
Jun 5, 2026	55.20	55.38	54.92	54.91	54.91	-0.92%	4,047
Jun 4, 2026	55.22	55.32	55.04	55.42	55.42	0.02%	2,356
Jun 3, 2026	55.63	55.66	55.45	55.41	55.41	-0.43%	3,437
Jun 2, 2026	55.52	55.65	55.45	55.65	55.65	0.47%	1,613
Jun 1, 2026	55.61	55.61	55.29	55.39	55.39	-0.18%	19,014
May 29, 2026	55.37	55.50	55.37	55.49	55.49	0.43%	3,639
May 28, 2026	54.95	55.25	54.94	55.25	55.25	0.25%	6,223
May 27, 2026	55.23	55.37	55.09	55.11	55.11	-0.02%	1,801
May 26, 2026	55.20	55.26	55.12	55.12	55.12	-0.40%	1,775
May 25, 2026	55.32	55.40	55.21	55.34	55.34	0.82%	6,359
May 22, 2026	54.77	54.94	54.73	54.89	54.89	1.05%	7,796
May 21, 2026	54.56	54.56	54.26	54.32	54.32	-0.09%	5,456
May 20, 2026	53.90	54.12	53.90	54.37	54.37	0.95%	8,055
May 19, 2026	54.22	54.23	53.85	53.86	53.86	-0.35%	4,156
May 18, 2026	53.96	54.32	53.89	54.05	54.05	-0.50%	3,815
May 15, 2026	54.56	54.56	54.11	54.32	54.32	-0.98%	2,045
May 14, 2026	54.53	54.63	54.53	54.86	54.86	1.03%	2,216
May 13, 2026	54.37	54.37	54.13	54.30	54.30	0.80%	1,092
May 12, 2026	54.06	54.16	53.87	53.87	53.87	-0.83%	2,890
May 11, 2026	54.13	54.32	54.05	54.32	54.32	0.31%	4,547
May 8, 2026	54.19	54.19	54.16	54.15	54.15	-0.09%	1,266
May 7, 2026	54.40	54.40	54.20	54.20	54.20	0.09%	4,950
May 6, 2026	53.77	54.18	53.77	54.15	54.15	1.37%	11,563
May 5, 2026	53.19	53.42	53.19	53.42	53.42	0.66%	3,863
May 4, 2026	53.27	53.34	53.03	53.07	53.07	0.08%	931
Apr 30, 2026	52.70	53.06	52.70	53.03	53.03	0.49%	1,918
Apr 29, 2026	52.85	52.88	52.81	52.77	52.77	0.06%	1,331
Apr 28, 2026	52.96	53.04	52.73	52.74	52.74	-0.28%	6,269
Apr 27, 2026	52.90	53.09	52.89	52.89	52.89	0.04%	9,490
Apr 24, 2026	52.82	53.07	52.64	52.87	52.87	-0.32%	5,878
Apr 23, 2026	52.74	52.97	52.65	53.04	53.04	0.36%	942
Apr 22, 2026	52.83	52.87	52.76	52.85	52.85	0.19%	2,354
Apr 21, 2026	53.00	53.18	53.00	52.75	52.75	-0.36%	512
Apr 20, 2026	52.87	53.00	52.74	52.94	52.94	-0.43%	21,251
Apr 17, 2026	52.56	53.25	52.54	53.17	53.17	1.24%	6,405
Apr 16, 2026	52.53	52.59	52.53	52.52	52.52	0.38%	4,452
Apr 15, 2026	52.18	52.34	52.16	52.32	52.32	0.50%	4,453
Apr 14, 2026	51.66	51.99	51.66	52.06	52.06	1.54%	13,710
Apr 13, 2026	50.92	51.27	50.82	51.27	51.27	-0.25%	28,170
Apr 10, 2026	51.26	51.44	51.26	51.40	51.40	0.73%	2,656
Apr 9, 2026	50.96	51.03	50.83	51.03	51.03	0.24%	9,630
Apr 8, 2026	51.07	51.23	50.83	50.91	50.91	3.14%	36,344
Apr 7, 2026	49.93	49.94	49.24	49.36	49.36	-0.46%	198,560
Apr 2, 2026	49.06	49.60	48.91	49.59	49.59	-0.24%	65,393
Apr 1, 2026	49.53	49.74	49.45	49.71	49.71	2.37%	21,648