BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.98	31.30	30.12	30.29	30.29	-2.54%	70,902
Feb 26, 2026	30.58	31.12	30.58	31.08	31.08	1.64%	47,944
Feb 25, 2026	30.50	30.64	30.30	30.58	30.58	1.43%	21,314
Feb 24, 2026	30.37	30.37	29.91	30.15	30.15	-2.25%	68,715
Feb 23, 2026	31.22	31.34	30.45	30.85	30.85	0.23%	15,219
Feb 20, 2026	30.61	31.12	30.44	30.78	30.78	-2.12%	50,458
Feb 19, 2026	30.87	31.44	30.36	31.44	31.44	1.11%	34,717
Feb 18, 2026	30.60	31.10	30.54	31.10	31.10	1.95%	31,701
Feb 17, 2026	29.61	30.50	29.61	30.50	30.50	2.38%	86,887
Feb 16, 2026	30.19	30.30	29.79	29.79	29.79	2.02%	15,944
Feb 13, 2026	30.68	30.75	29.20	29.20	29.20	-4.70%	48,250
Feb 12, 2026	31.47	31.85	30.64	30.64	30.64	-2.00%	57,699
Feb 11, 2026	31.54	31.77	30.75	31.27	31.27	-1.56%	34,797
Feb 10, 2026	31.88	32.08	31.45	31.76	31.76	0.59%	48,814
Feb 9, 2026	31.55	31.85	31.17	31.58	31.58	0.98%	36,389
Feb 6, 2026	30.65	31.42	30.61	31.27	31.27	1.87%	58,065
Feb 5, 2026	32.18	32.43	30.51	30.70	30.70	-4.11%	74,029
Feb 4, 2026	33.82	34.00	32.01	32.01	32.01	-3.47%	80,044
Feb 3, 2026	33.75	34.00	33.16	33.16	33.16	-0.82%	29,415
Feb 2, 2026	32.90	33.67	32.14	33.44	33.44	1.29%	54,627
Jan 30, 2026	32.69	33.40	32.69	33.01	33.01	1.58%	42,118
Jan 29, 2026	32.61	33.25	31.95	32.50	32.50	-1.11%	122,118
Jan 28, 2026	33.50	33.50	32.23	32.86	32.86	-1.79%	138,769
Jan 27, 2026	33.19	33.53	33.16	33.46	33.46	1.66%	42,358
Jan 26, 2026	33.08	33.43	32.92	32.92	32.92	-	24,484
Jan 23, 2026	33.29	33.30	32.81	32.92	32.92	0.55%	27,469
Jan 22, 2026	32.80	33.40	32.74	32.74	32.74	1.93%	39,083
Jan 21, 2026	32.12	32.37	31.41	32.12	32.12	-0.77%	42,648
Jan 20, 2026	32.45	32.60	32.15	32.37	32.37	-0.99%	22,625
Jan 19, 2026	33.02	33.14	32.33	32.69	32.69	-2.45%	19,382
Jan 16, 2026	33.58	33.75	33.42	33.51	33.51	-0.61%	22,752
Jan 15, 2026	33.70	33.82	33.46	33.72	33.72	0.46%	21,433
Jan 14, 2026	33.76	33.77	33.54	33.56	33.56	-0.39%	35,201
Jan 13, 2026	33.90	34.01	33.58	33.69	33.69	-0.03%	29,653
Jan 12, 2026	33.00	33.84	32.69	33.70	33.70	2.15%	30,540
Jan 9, 2026	33.23	33.23	32.71	32.99	32.99	-0.66%	27,936
Jan 8, 2026	32.89	33.43	32.89	33.21	33.21	0.83%	28,727
Jan 7, 2026	33.31	33.55	32.91	32.94	32.94	-1.54%	30,347
Jan 6, 2026	34.06	34.22	33.47	33.45	33.45	-0.99%	40,909
Jan 5, 2026	33.87	34.01	33.45	33.79	33.79	0.75%	25,306
Jan 2, 2026	32.98	33.63	32.87	33.54	33.54	1.07%	27,979
Dec 30, 2025	32.94	33.29	32.88	33.18	33.18	1.42%	9,713
Dec 29, 2025	33.26	33.26	32.65	32.72	32.72	-1.73%	15,317
Dec 23, 2025	32.91	33.37	32.79	33.29	33.29	0.97%	19,700
Dec 22, 2025	32.87	33.12	32.84	32.97	32.97	0.29%	17,644
Dec 19, 2025	32.89	32.89	32.38	32.88	32.88	0.80%	17,338
Dec 18, 2025	31.59	32.62	31.50	32.62	32.62	2.66%	26,234
Dec 17, 2025	32.09	32.30	31.48	31.77	31.77	-0.33%	54,873
Dec 16, 2025	32.11	32.25	31.80	31.88	31.88	-0.65%	20,371
Dec 15, 2025	31.85	32.30	31.77	32.09	32.09	1.58%	27,017
Dec 12, 2025	32.81	32.96	31.50	31.59	31.59	-4.86%	49,263
Dec 11, 2025	31.98	33.20	31.94	33.20	33.20	3.57%	32,471
Dec 10, 2025	32.11	32.12	31.80	32.06	32.06	-0.16%	37,700
Dec 9, 2025	31.56	32.23	31.56	32.11	32.11	1.74%	32,343
Dec 8, 2025	31.27	31.61	31.27	31.56	31.56	1.38%	14,639
Dec 5, 2025	31.17	31.36	31.08	31.13	31.13	0.44%	12,893
Dec 4, 2025	30.98	31.07	30.51	30.99	30.99	1.21%	17,992
Dec 3, 2025	31.11	31.11	30.62	30.62	30.62	-1.73%	13,503
Dec 2, 2025	30.51	31.25	30.43	31.16	31.16	2.42%	28,547
Dec 1, 2025	30.65	30.74	30.08	30.43	30.43	-0.73%	19,563
Nov 28, 2025	30.53	30.74	30.50	30.65	30.65	0.36%	11,230
Nov 27, 2025	30.59	30.69	30.37	30.54	30.54	-0.28%	8,918
Nov 26, 2025	30.07	30.65	30.07	30.63	30.63	2.82%	34,950
Nov 25, 2025	29.35	30.03	29.34	29.79	29.79	1.00%	16,790
Nov 24, 2025	29.73	29.86	29.31	29.49	29.49	-0.30%	25,417
Nov 21, 2025	29.30	29.61	28.93	29.58	29.58	-1.04%	32,083
Nov 20, 2025	30.44	30.65	29.83	29.89	29.89	-0.08%	35,618
Nov 19, 2025	29.50	30.09	29.30	29.92	29.92	1.36%	31,305
Nov 18, 2025	30.10	30.10	29.20	29.52	29.52	-4.14%	39,117
Nov 17, 2025	31.93	32.30	30.33	30.79	30.79	-3.62%	85,320
Nov 14, 2025	32.28	32.28	31.55	31.95	31.95	-3.05%	39,775
Nov 13, 2025	33.42	33.53	32.89	32.95	32.95	-1.01%	32,945
Nov 12, 2025	32.79	33.28	32.79	33.29	33.29	2.38%	35,209
Nov 11, 2025	32.51	32.72	32.34	32.51	32.51	0.37%	30,317
Nov 10, 2025	31.51	32.43	31.51	32.39	32.39	4.45%	31,619
Nov 7, 2025	31.58	31.61	30.78	31.01	31.01	-0.78%	23,306
Nov 6, 2025	31.61	31.69	31.27	31.26	31.26	-1.09%	28,464
Nov 5, 2025	31.24	31.56	31.07	31.60	31.60	0.17%	20,551
Nov 4, 2025	31.13	31.55	30.66	31.55	31.55	1.71%	28,661
Nov 3, 2025	30.95	31.80	30.95	31.02	31.02	0.57%	22,216
Oct 31, 2025	31.33	31.33	30.45	30.84	30.84	-0.42%	12,547
Oct 30, 2025	31.19	31.48	30.86	30.97	30.97	-0.48%	16,559
Oct 29, 2025	30.40	31.60	29.84	31.12	31.12	6.61%	77,965
Oct 28, 2025	29.09	29.61	29.09	29.19	29.19	0.12%	13,239
Oct 27, 2025	29.00	29.23	28.87	29.16	29.16	0.52%	9,557
Oct 24, 2025	28.83	29.02	28.63	29.01	29.01	1.08%	4,602
Oct 23, 2025	28.52	28.96	28.52	28.70	28.70	0.31%	14,511
Oct 22, 2025	28.68	28.80	28.48	28.61	28.61	-0.28%	16,777
Oct 21, 2025	28.96	28.99	28.69	28.69	28.69	-1.32%	27,549
Oct 20, 2025	29.14	29.16	28.80	29.07	29.07	1.48%	41,898
Oct 17, 2025	29.51	29.51	28.30	28.65	28.65	-6.02%	73,228
Oct 16, 2025	30.24	30.48	30.08	30.48	30.48	1.31%	13,467
Oct 15, 2025	30.57	30.59	30.09	30.09	30.09	-0.87%	8,604
Oct 14, 2025	30.15	30.45	29.84	30.35	30.35	0.26%	7,148
Oct 13, 2025	30.15	30.54	30.15	30.27	30.27	0.77%	13,203
Oct 10, 2025	30.57	30.73	30.04	30.04	30.04	-1.28%	8,350
Oct 9, 2025	30.55	30.72	30.36	30.43	30.43	0.83%	12,612
Oct 8, 2025	30.05	30.52	29.96	30.18	30.18	1.33%	11,900
Oct 7, 2025	29.80	30.14	29.76	29.79	29.79	-0.33%	11,321
Oct 6, 2025	30.19	30.19	29.73	29.89	29.89	-1.32%	13,012