BIT:REC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	47.12	47.98	46.76	47.96	47.96	1.35%	525,660
Mar 2, 2026	47.44	47.78	46.96	47.32	47.32	-2.27%	342,611
Feb 27, 2026	48.42	48.82	48.28	48.42	48.42	0.25%	373,521
Feb 26, 2026	48.44	49.02	48.14	48.30	48.30	-0.29%	311,700
Feb 25, 2026	48.10	48.50	47.86	48.44	48.44	0.75%	279,228
Feb 24, 2026	47.72	48.40	47.58	48.08	48.08	1.01%	244,104
Feb 23, 2026	48.06	48.26	47.40	47.60	47.60	-1.20%	263,541
Feb 20, 2026	47.86	48.82	47.78	48.18	48.18	1.18%	360,008
Feb 19, 2026	48.78	48.98	47.62	47.62	47.62	-1.81%	322,311
Feb 18, 2026	48.32	48.62	47.58	48.50	48.50	2.45%	544,362
Feb 17, 2026	47.56	47.60	47.08	47.34	47.34	-0.08%	331,750
Feb 16, 2026	47.66	47.78	47.08	47.38	47.38	-1.09%	288,628
Feb 13, 2026	47.48	47.90	47.26	47.90	47.90	1.05%	581,411
Feb 12, 2026	47.72	47.92	47.40	47.40	47.40	-0.17%	446,567
Feb 11, 2026	47.66	47.80	47.38	47.48	47.48	-0.71%	281,879
Feb 10, 2026	47.40	48.12	47.38	47.82	47.82	1.44%	242,959
Feb 9, 2026	47.34	47.58	47.06	47.14	47.14	-0.13%	208,463
Feb 6, 2026	47.60	47.64	47.18	47.20	47.20	-1.67%	384,988
Feb 5, 2026	48.40	48.40	47.80	48.00	48.00	-0.41%	305,733
Feb 4, 2026	47.76	48.40	47.66	48.20	48.20	0.58%	374,119
Feb 3, 2026	48.12	48.24	47.30	47.92	47.92	2.44%	404,413
Feb 2, 2026	46.56	46.88	46.38	46.78	46.78	0.95%	350,419
Jan 30, 2026	46.02	46.86	46.02	46.34	46.34	-0.30%	266,519
Jan 29, 2026	46.06	46.48	45.90	46.48	46.48	1.04%	237,351
Jan 28, 2026	46.66	46.66	45.94	46.00	46.00	-1.46%	269,902
Jan 27, 2026	47.26	47.62	46.64	46.68	46.68	-1.27%	471,609
Jan 26, 2026	46.94	47.32	46.62	47.28	47.28	0.81%	258,632
Jan 23, 2026	46.68	46.90	46.48	46.90	46.90	0.43%	283,155
Jan 22, 2026	47.00	47.30	46.60	46.70	46.70	0.60%	370,243
Jan 21, 2026	47.22	47.60	46.28	46.42	46.42	-2.23%	330,577
Jan 20, 2026	46.90	47.74	46.56	47.48	47.48	-0.46%	350,388
Jan 19, 2026	47.70	48.00	47.42	47.70	47.70	-0.58%	276,221
Jan 16, 2026	48.26	48.62	47.98	47.98	47.98	-0.58%	268,295
Jan 15, 2026	48.32	48.48	47.88	48.26	48.26	-0.25%	284,830
Jan 14, 2026	48.24	48.98	48.06	48.38	48.38	0.75%	377,329
Jan 13, 2026	49.54	49.76	48.02	48.02	48.02	-3.54%	339,903
Jan 12, 2026	49.34	50.05	49.30	49.78	49.78	0.40%	331,359
Jan 9, 2026	49.34	49.88	49.12	49.58	49.58	0.57%	354,298
Jan 8, 2026	48.26	49.38	48.24	49.30	49.30	2.15%	372,570
Jan 7, 2026	48.00	48.76	47.84	48.26	48.26	0.79%	467,419
Jan 6, 2026	47.70	48.44	47.64	47.88	47.88	1.10%	341,767
Jan 5, 2026	48.44	48.44	47.30	47.36	47.36	-1.91%	526,063
Jan 2, 2026	48.24	48.90	48.08	48.28	48.28	-0.54%	285,825
Dec 30, 2025	48.42	48.68	48.24	48.54	48.54	0.08%	371,426
Dec 29, 2025	48.50	48.82	48.44	48.50	48.50	-0.37%	208,833
Dec 23, 2025	48.70	49.00	48.58	48.68	48.68	0.54%	208,328
Dec 22, 2025	48.04	48.80	48.02	48.42	48.42	0.58%	203,264
Dec 19, 2025	48.42	48.58	48.00	48.14	48.14	-0.86%	580,983
Dec 18, 2025	48.26	48.62	48.10	48.56	48.56	0.21%	268,903
Dec 17, 2025	48.16	49.14	47.74	48.46	48.46	1.08%	386,801