Bitcoin Infrastructure Acquisition Corp Ltd. (BIXI)
NASDAQ: BIXI · Real-Time Price · USD
9.99
0.00 (0.00%)
Jun 1, 2026, 4:00 PM EDT - Market closed
BIXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 13,024 |
| May 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 5,726 |
| May 21, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 1,707 |
| May 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 4,098 |
| May 15, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1,011 |
| May 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 621 |
| May 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 224 |
| May 11, 2026 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | 0.01% | 937 |
| May 8, 2026 | 9.96 | 10.00 | 9.95 | 9.96 | 9.96 | 0.08% | 3,623 |
| May 7, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.04% | 14,701 |
| May 6, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.05% | 16,774 |
| May 5, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 303 |
| May 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 27,548 |
| May 1, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 4,005 |
| Apr 30, 2026 | 10.00 | 10.00 | 9.93 | 9.95 | 9.95 | - | 27,738 |
| Apr 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 9,640 |
| Apr 28, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | - | 2,479 |
| Apr 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 327 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.10% | 589 |
| Apr 23, 2026 | 9.99 | 9.99 | 9.95 | 9.96 | 9.96 | 0.05% | 451 |
| Apr 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 814 |
| Apr 21, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.15% | 8,986 |
| Apr 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 1,213 |
| Apr 16, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | - | 5,334 |
| Apr 15, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% | 807 |
| Apr 14, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% | 303 |
| Apr 13, 2026 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | - | 634 |
| Apr 10, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 0.10% | 2,281 |
| Apr 9, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 122 |
| Apr 8, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | 0.10% | 4,346 |
| Apr 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | 191 |
| Apr 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | 393 |
| Apr 2, 2026 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | - | 40,799 |
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | 3,529 |
| Mar 31, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | 223 |
| Mar 30, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | -0.20% | 5,834 |
| Mar 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | 1,033 |
| Mar 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | 75,020 |
| Mar 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 526 |
| Mar 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% | 4,760 |
| Mar 12, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.20% | 30,162 |
| Mar 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 5,469 |
| Mar 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.20% | 414 |
| Mar 9, 2026 | 9.90 | 9.91 | 9.89 | 9.91 | 9.91 | - | 58,401 |
| Mar 6, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.10% | 3,979 |
| Mar 5, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 0.10% | 4,791 |
| Mar 4, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | - | 33,021 |
| Mar 3, 2026 | 9.90 | 9.91 | 9.89 | 9.89 | 9.89 | -0.10% | 23,727 |
| Mar 2, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 3,275 |
| Feb 27, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 0.10% | 35,532 |