BIT:REC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	50.10	50.25	49.44	49.48	-	-0.84%	90,934
May 6, 2026	49.76	50.05	49.08	49.90	49.90	1.22%	371,488
May 5, 2026	49.80	50.10	49.06	49.30	49.30	-1.16%	494,702
May 4, 2026	50.10	50.45	49.36	49.88	49.88	0.48%	353,174
Apr 30, 2026	49.20	49.76	48.96	49.64	49.64	1.02%	267,980
Apr 29, 2026	49.64	49.72	48.90	49.14	49.14	-1.36%	324,690
Apr 28, 2026	49.46	50.05	49.02	49.82	49.82	0.12%	303,663
Apr 27, 2026	49.88	50.05	49.56	49.76	49.76	0.53%	244,242
Apr 24, 2026	49.90	50.20	49.50	49.50	49.50	-1.10%	284,726
Apr 23, 2026	49.98	50.25	49.74	50.05	50.05	0.26%	257,609
Apr 22, 2026	49.50	49.92	49.18	49.92	49.92	1.01%	272,431
Apr 21, 2026	50.05	50.40	49.10	49.42	49.42	-1.46%	469,648
Apr 20, 2026	50.15	50.65	50.05	50.15	50.15	-0.50%	320,829
Apr 17, 2026	50.30	50.55	50.05	50.40	50.40	0.50%	333,170
Apr 16, 2026	50.00	50.85	50.00	50.15	50.15	0.30%	382,869
Apr 15, 2026	49.60	50.25	49.48	50.00	50.00	1.79%	784,445
Apr 14, 2026	48.90	49.20	48.62	49.12	49.12	0.95%	257,661
Apr 13, 2026	48.34	48.72	48.02	48.66	48.66	-0.37%	383,601
Apr 10, 2026	48.96	49.34	48.48	48.84	48.84	0.29%	397,047
Apr 9, 2026	49.68	50.00	48.58	48.70	48.70	-1.97%	710,411
Apr 8, 2026	50.55	50.60	48.92	49.68	49.68	1.14%	415,358
Apr 7, 2026	50.15	50.40	49.12	49.12	49.12	-1.76%	328,447
Apr 2, 2026	49.36	50.30	49.28	50.00	50.00	1.13%	514,258
Apr 1, 2026	49.60	49.60	49.00	49.44	49.44	0.82%	358,384
Mar 31, 2026	49.00	49.42	48.72	49.04	49.04	0.29%	388,638
Mar 30, 2026	48.88	49.44	48.26	48.90	48.90	0.04%	515,203
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