BVMF:HASH11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	57.86	58.05	57.29	57.85	57.85	-	264,782
Sep 21, 2026	57.17	58.02	56.80	57.85	57.85	5.66%	635,099
Sep 18, 2026	52.55	55.04	52.33	54.75	54.75	6.56%	401,874
Sep 17, 2026	51.51	51.97	51.04	51.38	51.38	0.75%	143,772
Sep 16, 2026	51.25	51.25	50.32	51.00	51.00	-0.06%	125,746
Sep 15, 2026	51.80	52.03	50.55	51.03	51.03	-3.81%	327,990
Sep 14, 2026	52.25	53.25	52.25	53.05	53.05	2.06%	300,605
Sep 11, 2026	51.49	53.37	51.49	51.98	51.98	0.95%	201,087
Sep 10, 2026	51.83	51.95	51.19	51.49	51.49	-1.55%	169,679
Sep 9, 2026	52.92	53.00	52.18	52.30	52.30	0.38%	183,141
Sep 8, 2026	52.50	52.66	51.48	52.10	52.10	-1.88%	255,414
Sep 4, 2026	53.19	53.19	52.25	53.10	53.10	-1.72%	204,751
Sep 3, 2026	52.01	54.03	51.96	54.03	54.03	5.01%	280,330
Sep 2, 2026	51.67	51.75	50.80	51.45	51.45	-0.58%	206,840
Sep 1, 2026	52.75	52.75	51.34	51.75	51.75	-2.94%	236,199
Aug 31, 2026	52.42	53.64	51.70	53.32	53.32	2.72%	192,281
Aug 28, 2026	53.63	53.92	51.76	51.91	51.91	-3.46%	298,840
Aug 27, 2026	53.32	54.55	53.10	53.77	53.77	1.78%	351,107
Aug 26, 2026	52.75	52.95	51.98	52.83	52.83	-0.23%	224,459
Aug 25, 2026	52.68	53.34	52.39	52.95	52.95	1.15%	436,066
Aug 24, 2026	52.95	53.10	51.79	52.35	52.35	1.57%	643,329
Aug 21, 2026	51.85	52.06	50.93	51.54	51.54	4.97%	556,533
Aug 20, 2026	48.56	49.46	48.00	49.10	49.10	6.86%	484,146
Aug 19, 2026	43.53	46.16	43.19	45.95	45.95	5.32%	535,518
Aug 18, 2026	43.00	43.63	42.92	43.63	43.63	1.30%	197,985
Aug 17, 2026	42.71	43.19	42.31	43.07	43.07	1.44%	152,059
Aug 14, 2026	42.42	42.73	42.00	42.46	42.46	-	121,350
Aug 13, 2026	42.50	42.80	42.14	42.46	42.46	0.38%	118,484
Aug 12, 2026	42.61	42.73	42.16	42.30	42.30	-0.02%	138,210
Aug 11, 2026	42.23	42.31	41.99	42.31	42.31	0.19%	111,224
Aug 10, 2026	42.62	42.90	41.98	42.23	42.23	-0.28%	139,829
Aug 7, 2026	42.51	42.78	42.13	42.35	42.35	-0.28%	138,366
Aug 6, 2026	42.65	42.85	42.34	42.47	42.47	-0.89%	145,768
Aug 5, 2026	42.31	43.15	42.25	42.85	42.85	0.63%	219,343
Aug 4, 2026	42.35	42.94	42.01	42.58	42.58	0.31%	235,294
Aug 3, 2026	41.25	42.45	41.00	42.45	42.45	2.34%	204,182
Jul 31, 2026	41.50	41.74	41.30	41.48	41.48	-2.79%	188,777
Jul 30, 2026	42.55	42.74	42.43	42.67	42.67	2.18%	129,674
Jul 29, 2026	42.88	42.88	41.76	41.76	41.76	-1.67%	167,246
Jul 28, 2026	42.38	42.64	41.77	42.47	42.47	-1.58%	231,308
Jul 27, 2026	42.94	43.51	42.74	43.15	43.15	3.43%	225,190
Jul 24, 2026	42.65	42.65	41.72	41.72	41.72	-2.25%	141,797
Jul 23, 2026	42.73	42.92	42.50	42.68	42.68	-0.97%	163,168
Jul 22, 2026	43.30	43.59	43.03	43.10	43.10	-1.80%	237,423
Jul 21, 2026	43.80	44.03	43.35	43.89	43.89	2.12%	240,029
Jul 20, 2026	42.56	43.37	42.20	42.98	42.98	1.15%	197,971
Jul 17, 2026	42.00	43.00	41.50	42.49	42.49	0.05%	322,765
Jul 16, 2026	42.24	42.88	42.08	42.47	42.47	-0.68%	170,312
Jul 15, 2026	42.95	43.33	42.76	42.76	42.76	1.21%	248,039
Jul 14, 2026	41.81	42.66	41.81	42.25	42.25	2.30%	205,682