Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bitcoin Infrast (BIXIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.3801 0.3801 0.3014 0.3014 0
25th Sep 2026 (Fri) 0.3801 0.3801 0.3796 0.3796 0
24th Sep 2026 (Thu) 0.3801 0.3801 0.3796 0.3796 0
23rd Sep 2026 (Wed) 0.3801 0.3801 0.3801 0.3801 165
22nd Sep 2026 (Tue) 0.3101 0.3101 0.3001 0.3001 0
21st Sep 2026 (Mon) 0.3101 0.3101 0.3001 0.3001 0
18th Sep 2026 (Fri) 0.3101 0.3101 0.303 0.3008 300
17th Sep 2026 (Thu) 0.393 0.393 0.35 0.35 0
16th Sep 2026 (Wed) 0.393 0.393 0.39 0.39 0
15th Sep 2026 (Tue) 0.393 0.40 0.393 0.40 0
14th Sep 2026 (Mon) 0.393 0.40 0.393 0.40 0
11th Sep 2026 (Fri) 0.393 0.40 0.393 0.375 300
10th Sep 2026 (Thu) 0.39 0.39 0.3748 0.3748 0
9th Sep 2026 (Wed) 0.39 0.39 0.3738 0.3738 0
8th Sep 2026 (Tue) 0.39 0.39 0.3738 0.3738 0
7th Sep 2026 (Mon) 0.39 0.39 0.3748 0.3748 6
4th Sep 2026 (Fri) 0.39 0.39 0.3748 0.3748 6
3rd Sep 2026 (Thu) 0.39 0.40 0.375 0.375 527
2nd Sep 2026 (Wed) 0.3188 0.3575 0.3188 0.3575 0
1st Sep 2026 (Tue) 0.3188 0.3188 0.31 0.31 196
31st Aug 2026 (Mon) 0.35 0.40 0.35 0.3999 355
28th Aug 2026 (Fri) 0.2888 0.40 0.2888 0.40 54
27th Aug 2026 (Thu) 0.2888 0.33 0.2888 0.33 13
26th Aug 2026 (Wed) 0.2888 0.33 0.2888 0.33 0
25th Aug 2026 (Tue) 0.2888 0.3405 0.2888 0.3405 76
24th Aug 2026 (Mon) 0.2888 0.2888 0.2887 0.2848 200
21st Aug 2026 (Fri) 0.40 0.40 0.40 0.3999 174
20th Aug 2026 (Thu) 0.40 0.40 0.40 0.40 0
19th Aug 2026 (Wed) 0.40 0.41 0.40 0.41 7,441
18th Aug 2026 (Tue) 0.40 0.40 0.40 0.40 36
17th Aug 2026 (Mon) 0.318 0.3999 0.318 0.40 17,161
14th Aug 2026 (Fri) 0.24 0.2899 0.24 0.2999 502
13th Aug 2026 (Thu) 0.2462 0.2733 0.2462 0.2733 679
12th Aug 2026 (Wed) 0.2462 0.2555 0.2462 0.2555 1
11th Aug 2026 (Tue) 0.2462 0.2555 0.2462 0.2555 3
10th Aug 2026 (Mon) 0.2462 0.2462 0.2462 0.2462 392
7th Aug 2026 (Fri) 0.20 0.20 0.20 0.2001 300
6th Aug 2026 (Thu) 0.2481 0.2488 0.2481 0.2488 0
5th Aug 2026 (Wed) 0.2481 0.2488 0.2481 0.2488 0
4th Aug 2026 (Tue) 0.2481 0.2481 0.2481 0.2481 0
3rd Aug 2026 (Mon) 0.2481 0.2481 0.2481 0.2481 127
31st Jul 2026 (Fri) 0.2692 0.2692 0.2481 0.2481 0
30th Jul 2026 (Thu) 0.2692 0.2692 0.22 0.22 0
29th Jul 2026 (Wed) 0.2692 0.2692 0.226 0.226 0
FTSE 100 Latest
Value10,684.88
Change-10.37