BIT:PADV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	46.93	47.37	46.93	47.18	47.18	0.08%	4,396
Mar 12, 2026	47.52	47.52	47.52	47.14	47.14	0.07%	260
Mar 11, 2026	47.37	47.37	47.03	47.10	47.10	-0.62%	2,207
Mar 10, 2026	47.27	47.28	46.94	47.40	47.40	0.93%	2,243
Mar 9, 2026	46.47	47.03	46.47	46.96	46.96	-0.09%	3,438
Mar 6, 2026	47.84	47.84	46.80	47.00	47.00	-0.90%	290
Mar 5, 2026	47.73	47.81	47.17	47.43	47.43	-0.36%	1,542
Mar 4, 2026	47.49	47.74	47.49	47.60	47.60	0.01%	3,999
Mar 3, 2026	48.16	48.16	47.73	47.59	47.59	-2.17%	613
Mar 2, 2026	48.87	48.90	48.50	48.65	48.65	-1.06%	806
Feb 27, 2026	49.02	49.24	49.02	49.17	49.17	0.36%	690
Feb 26, 2026	49.19	49.19	48.95	48.99	48.99	-0.27%	204
Feb 25, 2026	49.09	49.09	49.09	49.13	49.13	0.60%	1,000
Feb 24, 2026	48.62	48.90	48.49	48.83	48.83	0.05%	1,655
Feb 23, 2026	48.69	49.02	48.69	48.81	48.81	-0.77%	3,510
Feb 20, 2026	48.88	49.19	48.88	49.19	49.19	1.10%	143
Feb 19, 2026	48.90	48.93	48.55	48.65	48.65	-0.31%	456
Feb 18, 2026	48.64	48.77	48.58	48.80	48.80	1.06%	1,094
Feb 17, 2026	48.41	48.41	48.40	48.29	48.29	0.79%	120
Feb 16, 2026	48.23	48.26	47.91	47.91	47.91	-0.25%	252
Feb 13, 2026	48.03	48.03	47.78	48.03	48.03	-0.04%	1,359
Feb 12, 2026	48.35	48.35	48.05	48.05	48.05	-0.35%	120
Feb 11, 2026	48.48	48.50	48.22	48.22	48.22	-0.23%	1,253
Feb 10, 2026	48.35	48.35	48.14	48.33	48.33	0.15%	300
Feb 9, 2026	48.11	48.11	47.83	48.26	48.26	0.63%	646
Feb 6, 2026	48.00	48.21	47.96	47.96	47.96	1.28%	801
Feb 5, 2026	47.96	47.96	47.36	47.36	47.36	-0.75%	201
Feb 4, 2026	47.78	47.81	47.50	47.72	47.72	0.59%	169
Feb 3, 2026	47.54	47.56	47.45	47.44	47.44	-0.18%	1,516
Feb 2, 2026	47.00	47.51	47.00	47.52	47.52	-0.36%	2,198
Jan 30, 2026	47.80	47.82	47.80	47.69	47.12	0.21%	2,000
Jan 29, 2026	47.72	47.72	47.72	47.59	47.03	0.51%	28
Jan 28, 2026	47.45	47.45	47.30	47.35	46.79	-0.40%	629
Jan 27, 2026	47.73	47.74	47.71	47.54	46.98	0.24%	116
Jan 26, 2026	47.42	47.42	47.40	47.43	46.86	0.09%	168
Jan 23, 2026	47.49	47.49	47.49	47.38	46.82	-0.63%	2,518
Jan 22, 2026	47.65	47.69	47.55	47.68	47.11	0.33%	635
Jan 21, 2026	47.43	47.52	47.34	47.53	46.96	0.38%	1,052
Jan 20, 2026	47.25	47.25	47.21	47.35	46.78	-0.85%	245
Jan 19, 2026	47.82	47.82	47.82	47.75	47.18	-0.18%	293
Jan 16, 2026	47.97	48.01	47.78	47.84	47.27	-0.33%	787
Jan 15, 2026	47.93	48.00	47.84	48.00	47.43	1.24%	1,299
Jan 14, 2026	47.38	47.38	47.23	47.41	46.84	0.05%	290
Jan 13, 2026	47.24	47.41	47.24	47.38	46.82	-0.41%	794
Jan 12, 2026	47.29	47.38	47.27	47.58	47.01	0.09%	315
Jan 9, 2026	47.03	47.62	46.99	47.53	46.97	0.97%	4,778
Jan 8, 2026	46.95	46.95	46.86	47.08	46.52	0.18%	5,666
Jan 7, 2026	47.10	47.11	47.03	46.99	46.43	-	2,874
Jan 6, 2026	47.00	47.01	47.00	46.99	46.43	0.53%	672
Jan 5, 2026	46.63	46.71	46.63	46.74	46.19	0.77%	1,079