BIT:1BK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	114.00	114.00	114.00	114.00	114.00	-	-
Apr 27, 2026	114.00	114.00	114.00	114.00	114.00	-2.56%	-
Apr 24, 2026	117.00	117.00	117.00	117.00	117.00	-	-
Apr 23, 2026	117.00	117.00	117.00	117.00	116.55	-0.85%	-
Apr 22, 2026	112.00	117.00	112.00	118.00	117.54	0.85%	6
Apr 21, 2026	117.00	117.00	117.00	117.00	116.55	1.74%	-
Apr 20, 2026	115.00	115.00	115.00	115.00	114.56	-	-
Apr 17, 2026	112.00	112.00	112.00	115.00	114.56	0.88%	3
Apr 16, 2026	114.00	114.00	114.00	114.00	113.56	1.79%	-
Apr 15, 2026	112.00	112.00	112.00	112.00	111.57	0.90%	-
Apr 14, 2026	111.00	111.00	111.00	111.00	110.57	1.83%	-
Apr 13, 2026	109.00	109.00	109.00	109.00	108.58	-	-
Apr 10, 2026	110.00	110.00	110.00	109.00	108.58	-	3
Apr 9, 2026	109.00	109.00	109.00	109.00	108.58	-	-
Apr 8, 2026	109.00	109.00	109.00	109.00	108.58	1.87%	-
Apr 7, 2026	107.00	107.00	107.00	107.00	106.59	1.81%	-
Apr 2, 2026	105.10	105.10	105.10	105.10	104.69	0.55%	-
Apr 1, 2026	104.52	104.52	104.52	104.52	104.12	3.34%	-
Mar 31, 2026	101.14	101.14	101.14	101.14	100.75	0.26%	-
Mar 30, 2026	100.88	100.88	100.88	100.88	100.49	0.34%	-
Mar 27, 2026	100.54	100.54	100.54	100.54	100.15	-0.26%	-
Mar 26, 2026	100.80	100.80	100.80	100.80	100.41	-1.10%	-
Mar 25, 2026	101.92	101.92	101.92	101.92	101.53	0.18%	-
Mar 24, 2026	101.74	101.74	101.74	101.74	101.35	2.25%	-
Mar 23, 2026	99.50	99.50	99.50	99.50	99.12	0.37%	-
Mar 20, 2026	99.13	99.13	99.13	99.13	98.75	0.17%	-
Mar 19, 2026	98.96	98.96	98.96	98.96	98.58	-1.57%	-
Mar 18, 2026	100.54	100.54	100.54	100.54	100.15	0.06%	-
Mar 17, 2026	100.48	100.48	100.48	100.48	100.09	-0.40%	-
Mar 16, 2026	100.88	100.88	100.88	100.88	100.49	-1.48%	-
Mar 13, 2026	102.40	102.40	102.40	102.40	102.00	1.47%	-
Mar 12, 2026	100.92	100.92	100.92	100.92	100.53	2.09%	-
Mar 11, 2026	99.06	99.06	98.84	98.85	98.47	2.77%	366
Mar 10, 2026	98.26	98.32	96.19	96.19	95.82	-2.14%	515
Mar 9, 2026	98.29	98.29	98.29	98.29	97.91	-0.35%	-
Mar 6, 2026	98.64	98.64	98.64	98.64	98.26	-1.50%	-
Mar 5, 2026	100.14	100.14	100.14	100.14	99.75	-1.84%	-
Mar 4, 2026	102.02	102.02	102.02	102.02	101.63	0.51%	-
Mar 3, 2026	99.17	99.17	99.17	101.50	101.11	-0.82%	4
Mar 2, 2026	102.34	102.34	102.34	102.34	101.94	1.07%	-
Feb 27, 2026	101.26	101.26	101.26	101.26	100.87	-2.56%	-
Feb 26, 2026	103.92	103.92	103.92	103.92	103.52	2.83%	-
Feb 25, 2026	101.06	101.06	101.06	101.06	100.67	2.28%	-
Feb 24, 2026	98.81	98.81	98.81	98.81	98.43	1.21%	-
Feb 23, 2026	97.63	97.63	97.63	97.63	97.25	-2.49%	-
Feb 20, 2026	100.12	100.12	100.12	100.12	99.73	0.61%	3
Feb 19, 2026	99.51	99.51	99.51	99.51	99.13	-1.83%	-
Feb 18, 2026	101.36	101.36	101.36	101.36	100.97	0.64%	-
Feb 17, 2026	100.72	100.72	100.72	100.72	100.33	-4.59%	-
Feb 16, 2026	105.56	105.56	105.56	105.56	105.15	7.08%	-
Feb 13, 2026	98.58	98.58	98.58	98.58	98.20	0.39%	-
Feb 12, 2026	98.20	98.20	98.20	98.20	97.82	-5.74%	-
Feb 11, 2026	104.18	104.18	104.18	104.18	103.78	-1.40%	-
Feb 10, 2026	109.04	109.04	107.00	105.66	105.25	-0.26%	20
Feb 9, 2026	103.38	106.36	103.38	105.94	105.53	1.57%	14
Feb 6, 2026	104.30	104.30	104.30	104.30	103.90	1.86%	-
Feb 5, 2026	102.40	102.40	102.40	102.40	102.00	-0.27%	-
Feb 4, 2026	102.68	102.68	102.68	102.68	102.28	0.75%	-
Feb 3, 2026	101.92	101.92	101.92	101.92	101.53	-0.53%	-
Feb 2, 2026	102.46	102.46	102.46	102.46	102.06	2.17%	-
Jan 30, 2026	100.28	100.28	100.28	100.28	99.89	0.36%	-
Jan 29, 2026	99.92	99.92	99.92	99.92	99.53	0.44%	-
Jan 28, 2026	99.48	99.48	99.48	99.48	99.10	0.07%	-
Jan 27, 2026	100.90	100.90	99.76	99.41	99.03	-0.61%	49
Jan 26, 2026	100.02	100.02	100.02	100.02	99.63	-0.56%	-
Jan 23, 2026	100.58	100.58	100.58	100.58	100.19	-2.46%	-
Jan 22, 2026	103.12	103.12	103.12	103.12	102.72	-	-
Jan 21, 2026	103.52	103.52	103.52	103.12	102.27	0.04%	41
Jan 20, 2026	103.56	103.56	102.50	103.08	102.23	-1.70%	26
Jan 19, 2026	106.08	106.08	104.00	104.86	104.00	-0.85%	26
Jan 16, 2026	107.52	107.52	107.52	105.76	104.89	-1.18%	3
Jan 15, 2026	107.02	107.02	107.02	107.02	106.14	-0.02%	-
Jan 14, 2026	107.04	107.04	107.04	107.04	106.16	2.67%	-
Jan 13, 2026	104.26	104.26	104.26	104.26	103.40	1.98%	-
Jan 12, 2026	102.24	102.24	102.24	102.24	101.40	-1.27%	-
Jan 9, 2026	103.56	103.56	103.56	103.56	102.71	0.29%	-
Jan 8, 2026	103.26	103.26	103.26	103.26	102.41	-0.14%	-
Jan 7, 2026	104.32	104.32	104.32	103.40	102.55	-0.21%	12
Jan 6, 2026	107.14	107.14	105.24	103.62	102.77	-0.08%	13
Jan 5, 2026	101.00	103.54	101.00	103.70	102.85	4.40%	23
Jan 2, 2026	99.33	99.33	99.33	99.33	98.51	-0.17%	-
Dec 30, 2025	99.50	99.50	99.50	99.50	98.68	-0.36%	-
Dec 29, 2025	99.86	99.86	99.86	99.86	99.04	-0.08%	-
Dec 23, 2025	99.24	99.24	99.24	99.94	99.12	0.47%	35
Dec 22, 2025	99.47	99.47	99.47	99.47	98.65	0.93%	-
Dec 19, 2025	98.55	98.55	98.55	98.55	97.74	0.50%	-
Dec 18, 2025	97.60	97.60	97.60	98.06	97.25	1.01%	60
Dec 17, 2025	97.08	97.08	97.08	97.08	96.28	-0.46%	-
Dec 16, 2025	97.53	97.53	97.53	97.53	96.73	-2.10%	-
Dec 15, 2025	99.62	99.62	99.62	99.62	98.80	-0.20%	-
Dec 12, 2025	99.82	99.82	99.82	99.82	99.00	-0.85%	-
Dec 11, 2025	100.68	100.68	100.68	100.68	99.85	0.66%	-
Dec 10, 2025	100.02	100.02	100.02	100.02	99.20	-0.34%	-
Dec 9, 2025	100.36	100.36	100.36	100.36	99.53	1.48%	-
Dec 8, 2025	98.05	98.05	98.05	98.90	98.08	0.48%	6
Dec 5, 2025	98.43	98.43	98.43	98.43	97.62	0.68%	-
Dec 4, 2025	97.77	97.77	97.77	97.77	96.96	0.76%	-
Dec 3, 2025	97.03	97.03	97.03	97.03	96.23	0.29%	-
Dec 2, 2025	96.75	96.75	96.75	96.75	95.95	0.39%	-
Dec 1, 2025	96.37	96.37	96.37	96.37	95.58	-0.53%	-