BVMF:BITH11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	99.40	99.69	98.12	99.54	99.54	-0.34%	97,832
Sep 21, 2026	97.58	99.88	97.10	99.88	99.88	6.27%	172,190
Sep 18, 2026	89.95	93.99	89.75	93.99	93.99	6.87%	153,988
Sep 17, 2026	88.05	89.21	87.89	87.95	87.95	0.15%	38,249
Sep 16, 2026	87.63	88.11	86.82	87.82	87.82	0.21%	75,826
Sep 15, 2026	89.15	89.17	86.67	87.64	87.64	-4.26%	141,285
Sep 14, 2026	89.45	91.59	89.45	91.54	91.54	3.55%	55,674
Sep 11, 2026	88.56	91.10	88.13	88.40	88.40	0.16%	73,411
Sep 10, 2026	89.00	89.12	87.77	88.26	88.26	-1.39%	40,229
Sep 9, 2026	90.65	91.00	89.46	89.50	89.50	0.07%	66,984
Sep 8, 2026	90.39	90.39	88.47	89.44	89.44	-1.88%	77,278
Sep 4, 2026	91.74	91.98	90.35	91.15	91.15	-2.26%	67,376
Sep 3, 2026	89.05	93.52	89.05	93.26	93.26	5.62%	149,636
Sep 2, 2026	88.92	89.35	87.97	88.30	88.30	-0.67%	71,243
Sep 1, 2026	90.85	90.85	88.40	88.90	88.90	-2.79%	169,638
Aug 31, 2026	91.18	92.15	90.29	91.45	91.45	0.21%	88,963
Aug 28, 2026	92.60	93.15	90.30	91.26	91.26	-2.19%	94,448
Aug 27, 2026	91.90	93.82	91.40	93.30	93.30	2.54%	96,992
Aug 26, 2026	90.97	90.99	89.80	90.99	90.99	-0.52%	88,368
Aug 25, 2026	91.38	91.84	90.20	91.47	91.47	0.08%	120,755
Aug 24, 2026	91.01	92.14	89.96	91.40	91.40	2.47%	249,135
Aug 21, 2026	89.50	90.02	88.11	89.20	89.20	5.03%	150,086
Aug 20, 2026	83.71	84.93	83.00	84.93	84.93	6.03%	153,988
Aug 19, 2026	75.72	80.10	75.08	80.10	80.10	6.06%	199,732
Aug 18, 2026	74.76	75.95	74.76	75.52	75.52	1.10%	52,718
Aug 17, 2026	74.11	75.50	74.00	74.70	74.70	0.62%	51,949
Aug 14, 2026	73.60	74.49	73.18	74.24	74.24	-0.01%	42,411
Aug 13, 2026	74.11	74.63	73.17	74.25	74.25	0.22%	53,567
Aug 12, 2026	73.75	74.54	73.42	74.09	74.09	1.23%	47,725
Aug 11, 2026	73.66	73.85	73.10	73.19	73.19	-0.64%	92,207
Aug 10, 2026	74.25	74.31	73.13	73.66	73.66	-0.85%	26,872
Aug 7, 2026	73.30	74.75	73.30	74.29	74.29	0.12%	19,457
Aug 6, 2026	74.45	74.45	73.43	74.20	74.20	-0.36%	39,322
Aug 5, 2026	74.28	74.77	73.33	74.47	74.47	1.17%	103,403
Aug 4, 2026	73.01	74.38	72.89	73.61	73.61	1.20%	83,830
Aug 3, 2026	71.95	73.17	71.08	72.74	72.74	1.34%	84,199
Jul 31, 2026	72.00	73.50	71.50	71.78	71.78	-2.34%	85,782
Jul 30, 2026	74.00	74.34	73.46	73.50	73.50	0.03%	54,249
Jul 29, 2026	73.50	74.19	72.90	73.48	73.48	0.52%	98,467
Jul 28, 2026	73.32	73.81	72.46	73.10	73.10	-1.95%	413,724
Jul 27, 2026	74.23	75.40	74.01	74.55	74.55	1.17%	67,704
Jul 24, 2026	74.18	74.18	72.75	73.69	73.69	-0.75%	65,150
Jul 23, 2026	74.71	74.71	74.01	74.25	74.25	-0.59%	35,801
Jul 22, 2026	75.25	75.70	74.69	74.69	74.69	-1.98%	112,640
Jul 21, 2026	75.80	76.63	75.52	76.20	76.20	1.74%	113,606
Jul 20, 2026	73.92	75.47	73.42	74.90	74.90	1.74%	59,802
Jul 17, 2026	73.25	74.05	72.31	73.62	73.62	-0.57%	83,616
Jul 16, 2026	73.69	74.46	73.45	74.04	74.04	-0.75%	36,223
Jul 15, 2026	74.16	74.97	74.00	74.60	74.60	0.84%	57,912
Jul 14, 2026	73.00	74.16	72.62	73.98	73.98	2.56%	201,145