BIT:SWRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.86	40.42	39.72	40.35	40.35	0.02%	33,366
Apr 1, 2026	40.31	40.34	40.10	40.34	40.34	2.13%	41,730
Mar 31, 2026	39.40	39.62	39.39	39.50	39.50	0.11%	5,939
Mar 30, 2026	39.18	39.52	39.16	39.46	39.46	0.42%	12,161
Mar 27, 2026	39.80	39.80	39.23	39.29	39.29	-1.37%	17,824
Mar 26, 2026	40.09	40.15	39.85	39.84	39.84	-1.09%	47,078
Mar 25, 2026	40.24	40.30	40.12	40.28	40.28	0.78%	46,023
Mar 24, 2026	39.96	40.00	39.63	39.97	39.97	0.10%	49,501
Mar 23, 2026	39.25	40.86	39.23	39.93	39.93	0.34%	20,259
Mar 20, 2026	40.28	40.35	39.77	39.79	39.79	-0.96%	41,442
Mar 19, 2026	40.60	40.60	40.14	40.18	40.18	-1.66%	23,535
Mar 18, 2026	41.29	41.33	40.78	40.86	40.86	-0.57%	16,454
Mar 17, 2026	40.92	41.24	40.88	41.09	41.09	0.22%	16,414
Mar 16, 2026	41.00	41.13	40.83	41.00	41.00	0.29%	45,830
Mar 13, 2026	40.79	41.16	40.78	40.88	40.88	-0.15%	6,286
Mar 12, 2026	41.11	41.15	40.81	40.94	40.94	-0.38%	9,432
Mar 11, 2026	41.15	41.29	41.05	41.10	41.10	-0.51%	19,993
Mar 10, 2026	41.21	41.37	41.00	41.31	41.31	1.40%	25,408
Mar 9, 2026	40.32	40.80	40.31	40.74	40.74	-0.48%	25,781
Mar 6, 2026	41.44	41.47	40.75	40.93	40.93	-1.10%	21,730
Mar 5, 2026	41.59	41.77	41.39	41.39	41.39	-0.58%	48,897
Mar 4, 2026	41.23	41.68	41.23	41.63	41.63	1.23%	44,517
Mar 3, 2026	41.37	41.37	40.85	41.12	41.12	-1.12%	56,449
Mar 2, 2026	41.18	41.70	41.15	41.59	41.59	0.19%	26,970
Feb 27, 2026	41.68	41.76	41.38	41.51	41.51	-0.47%	29,361
Feb 26, 2026	41.81	41.90	41.50	41.70	41.70	-0.18%	22,074
Feb 25, 2026	41.61	41.82	41.59	41.78	41.78	0.72%	6,125
Feb 24, 2026	41.32	41.54	41.27	41.48	41.48	0.45%	24,422
Feb 23, 2026	41.38	41.62	41.21	41.29	41.29	-0.67%	11,424
Feb 20, 2026	41.55	41.63	41.36	41.57	41.57	0.34%	42,769
Feb 19, 2026	41.51	41.54	41.32	41.43	41.43	-0.20%	7,480
Feb 18, 2026	41.23	41.52	41.23	41.52	41.52	1.11%	15,592
Feb 17, 2026	40.99	41.13	40.78	41.06	41.06	0.24%	32,798
Feb 16, 2026	41.02	41.13	40.94	40.96	40.96	-0.18%	18,506
Feb 13, 2026	40.90	41.10	40.72	41.04	41.04	-0.10%	30,283
Feb 12, 2026	41.63	41.64	41.08	41.08	41.08	-0.94%	17,181
Feb 11, 2026	41.43	41.75	41.31	41.47	41.47	0.05%	14,175
Feb 10, 2026	41.36	41.51	41.35	41.45	41.45	0.13%	55,504
Feb 9, 2026	41.31	41.36	41.01	41.39	41.39	0.57%	62,919
Feb 6, 2026	40.61	41.16	40.61	41.16	41.16	0.87%	46,947
Feb 5, 2026	41.12	41.18	40.57	40.80	40.80	-0.93%	25,144
Feb 4, 2026	41.24	41.40	41.16	41.19	41.19	-0.18%	20,880
Feb 3, 2026	41.62	41.68	41.27	41.26	41.26	-0.45%	28,602
Feb 2, 2026	40.70	41.48	40.67	41.45	41.45	1.13%	12,515
Jan 30, 2026	40.70	41.09	40.67	40.98	40.98	0.71%	27,743
Jan 29, 2026	41.04	41.17	40.54	40.69	40.69	-0.83%	16,391
Jan 28, 2026	41.11	41.11	40.98	41.03	41.03	-0.01%	13,480
Jan 27, 2026	41.23	41.26	41.00	41.04	41.04	-0.10%	24,622
Jan 26, 2026	41.01	41.14	40.84	41.08	41.08	-0.36%	12,773
Jan 23, 2026	41.25	41.34	41.15	41.23	41.23	-0.19%	16,308