BIT:REC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	51.65	51.65	51.40	51.40	51.40	-0.10%	187,658
Jul 6, 2026	51.45	51.45	51.25	51.45	51.45	0.19%	254,687
Jul 3, 2026	51.35	51.50	51.30	51.35	51.35	-0.48%	144,729
Jul 2, 2026	51.45	51.60	51.30	51.60	51.60	0.49%	270,079
Jul 1, 2026	51.30	51.45	51.25	51.35	51.35	0.10%	264,575
Jun 30, 2026	51.65	51.65	51.30	51.30	51.30	-0.39%	318,214
Jun 29, 2026	51.55	51.65	51.30	51.50	51.50	-	178,720
Jun 26, 2026	51.60	51.65	51.20	51.50	51.50	0.39%	248,661
Jun 25, 2026	51.55	51.60	51.20	51.30	51.30	-0.48%	434,583
Jun 24, 2026	51.25	51.55	51.20	51.55	51.55	0.88%	530,157
Jun 23, 2026	50.85	51.35	50.85	51.10	51.10	0.20%	413,249
Jun 22, 2026	50.80	51.00	50.55	51.00	51.00	0.39%	510,699
Jun 19, 2026	50.70	50.80	50.40	50.80	50.80	0.49%	1,154,572
Jun 18, 2026	50.70	50.70	50.40	50.55	50.55	-0.20%	558,502
Jun 17, 2026	50.65	50.70	50.45	50.65	50.65	0.10%	318,654
Jun 16, 2026	50.75	50.85	50.55	50.60	50.60	-0.10%	309,836
Jun 15, 2026	50.95	51.00	50.65	50.65	50.65	-0.30%	262,924
Jun 12, 2026	51.10	51.15	50.75	50.80	50.80	-0.20%	253,231
Jun 11, 2026	50.85	50.95	50.75	50.90	50.90	0.10%	248,108
Jun 10, 2026	51.00	51.10	50.75	50.85	50.85	-0.20%	330,961
Jun 9, 2026	50.65	51.05	50.60	50.95	50.95	0.30%	298,567
Jun 8, 2026	50.55	50.90	50.40	50.80	50.80	0.20%	292,957
Jun 5, 2026	50.85	51.05	50.70	50.70	50.70	0.10%	293,670
Jun 4, 2026	50.60	50.90	50.60	50.65	50.65	0.10%	319,856
Jun 3, 2026	50.60	51.00	50.60	50.60	50.60	-0.20%	678,511
Jun 2, 2026	51.15	51.20	50.70	50.70	50.70	-0.78%	373,941
Jun 1, 2026	51.20	51.35	51.05	51.10	51.10	-0.78%	422,584
May 29, 2026	51.35	51.50	51.10	51.50	51.50	0.68%	1,486,224
May 28, 2026	51.00	51.25	50.80	51.15	51.15	-	390,250
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