BIT:REC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.68	49.36	48.12	48.88	48.88	0.83%	767,657
Mar 26, 2026	45.66	50.65	45.66	48.48	48.48	4.75%	1,556,331
Mar 25, 2026	45.74	46.28	45.56	46.28	46.28	1.62%	229,589
Mar 24, 2026	45.24	45.56	45.10	45.54	45.54	0.71%	281,278
Mar 23, 2026	44.36	46.08	43.94	45.22	45.22	1.21%	451,486
Mar 20, 2026	44.28	45.04	44.28	44.68	44.68	0.45%	617,705
Mar 19, 2026	44.22	44.48	43.76	44.48	44.48	-0.40%	346,624
Mar 18, 2026	45.18	45.40	44.64	44.66	44.66	-0.84%	269,758
Mar 17, 2026	45.22	45.34	44.78	45.04	45.04	0.13%	248,554
Mar 16, 2026	45.40	45.66	44.30	44.98	44.98	-1.10%	376,008
Mar 13, 2026	46.20	46.50	45.48	45.48	45.48	-2.28%	236,067
Mar 12, 2026	46.10	46.66	46.08	46.54	46.54	0.69%	269,973
Mar 11, 2026	47.04	47.24	46.22	46.22	46.22	-2.65%	326,990
Mar 10, 2026	47.72	47.72	46.94	47.48	47.48	1.06%	281,569
Mar 9, 2026	46.28	47.14	45.72	46.98	46.98	0.26%	348,339
Mar 6, 2026	47.82	47.82	46.80	46.86	46.86	-1.51%	289,331
Mar 5, 2026	47.92	48.34	47.42	47.58	47.58	-0.92%	312,269
Mar 4, 2026	48.30	48.38	47.78	48.02	48.02	0.13%	315,450
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