BIT:REC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	51.00	51.25	50.80	51.10	-	-0.10%	89,469
May 27, 2026	51.50	51.65	51.15	51.15	51.15	-0.29%	764,436
May 26, 2026	51.55	51.65	51.30	51.30	51.30	-0.48%	732,141
May 25, 2026	51.35	51.90	51.35	51.55	51.55	0.49%	442,401
May 22, 2026	51.70	52.25	51.15	51.30	51.30	-0.77%	2,432,565
May 21, 2026	50.75	51.70	50.70	51.70	51.70	1.87%	360,149
May 20, 2026	50.75	50.85	50.15	50.75	50.75	-0.39%	341,303
May 19, 2026	50.85	51.25	50.55	50.95	50.95	0.30%	353,608
May 18, 2026	50.70	50.80	50.20	50.80	50.80	0.02%	434,748
May 15, 2026	52.25	52.30	51.45	51.50	50.79	-0.58%	359,572
May 14, 2026	52.30	52.55	51.40	51.80	51.09	-	390,338
May 13, 2026	49.90	52.00	49.32	51.80	51.09	3.97%	1,018,577
May 12, 2026	49.74	49.94	49.38	49.82	49.13	-0.20%	515,724
May 11, 2026	50.10	50.75	49.92	49.92	49.23	-0.16%	368,078
May 8, 2026	50.20	50.40	49.20	50.00	49.31	0.40%	304,526
May 7, 2026	50.10	50.25	49.38	49.80	49.11	-0.20%	394,716
May 6, 2026	49.76	50.05	49.08	49.90	49.21	1.22%	371,488
May 5, 2026	49.80	50.10	49.06	49.30	48.62	-1.16%	494,702
May 4, 2026	50.10	50.45	49.36	49.88	49.19	0.48%	353,174
Apr 30, 2026	49.20	49.76	48.96	49.64	48.96	1.02%	267,980
Apr 29, 2026	49.64	49.72	48.90	49.14	48.46	-1.36%	324,690
Apr 28, 2026	49.46	50.05	49.02	49.82	49.13	0.12%	303,663
Apr 27, 2026	49.88	50.05	49.56	49.76	49.07	0.53%	244,242
Apr 24, 2026	49.90	50.20	49.50	49.50	48.82	-1.10%	284,726
Apr 23, 2026	49.98	50.25	49.74	50.05	49.36	0.26%	257,609
Apr 22, 2026	49.50	49.92	49.18	49.92	49.23	1.01%	272,431
Apr 21, 2026	50.05	50.40	49.10	49.42	48.74	-1.46%	469,648
Apr 20, 2026	50.15	50.65	50.05	50.15	49.46	-0.50%	320,829
Apr 17, 2026	50.30	50.55	50.05	50.40	49.71	0.50%	333,170
Apr 16, 2026	50.00	50.85	50.00	50.15	49.46	0.30%	382,869
Apr 15, 2026	49.60	50.25	49.48	50.00	49.31	1.79%	784,445
Apr 14, 2026	48.90	49.20	48.62	49.12	48.44	0.95%	257,661
Apr 13, 2026	48.34	48.72	48.02	48.66	47.99	-0.37%	383,601
Apr 10, 2026	48.96	49.34	48.48	48.84	48.17	0.29%	397,047
Apr 9, 2026	49.68	50.00	48.58	48.70	48.03	-1.97%	710,411
Apr 8, 2026	50.55	50.60	48.92	49.68	49.00	1.14%	415,358
Apr 7, 2026	50.15	50.40	49.12	49.12	48.44	-1.76%	328,447
Apr 2, 2026	49.36	50.30	49.28	50.00	49.31	1.13%	514,258
Apr 1, 2026	49.60	49.60	49.00	49.44	48.76	0.82%	358,384
Mar 31, 2026	49.00	49.42	48.72	49.04	48.36	0.29%	388,638
Mar 30, 2026	48.88	49.44	48.26	48.90	48.23	0.04%	515,203
Mar 27, 2026	48.68	49.36	48.12	48.88	48.21	0.83%	767,657
Mar 26, 2026	45.66	50.65	45.66	48.48	47.81	4.75%	1,556,331
Mar 25, 2026	45.74	46.28	45.56	46.28	45.64	1.62%	229,589
Mar 24, 2026	45.24	45.56	45.10	45.54	44.91	0.71%	281,278
Mar 23, 2026	44.36	46.08	43.94	45.22	44.60	1.21%	451,486
Mar 20, 2026	44.28	45.04	44.28	44.68	44.06	0.45%	617,705
Mar 19, 2026	44.22	44.48	43.76	44.48	43.87	-0.40%	346,624
Mar 18, 2026	45.18	45.40	44.64	44.66	44.04	-0.84%	269,758
Mar 17, 2026	45.22	45.34	44.78	45.04	44.42	0.13%	248,554