BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	57.10	57.72	56.67	57.22	57.22	-1.53%	1,333,527
Jun 12, 2025	58.13	59.03	57.96	58.11	58.11	-1.86%	1,331,074
Jun 11, 2025	59.77	60.10	58.98	59.21	59.21	-0.65%	735,056
Jun 10, 2025	59.71	60.08	58.95	59.60	59.60	0.78%	1,303,341
Jun 9, 2025	58.55	59.22	58.22	59.14	59.14	4.19%	1,562,693
Jun 6, 2025	56.58	57.40	56.56	56.76	56.76	2.38%	957,640
Jun 5, 2025	57.56	57.59	55.28	55.44	55.44	-2.98%	2,116,692
Jun 4, 2025	57.12	57.45	56.68	57.14	57.14	-1.18%	701,300
Jun 3, 2025	57.39	58.17	57.18	57.82	57.82	1.69%	1,388,186
Jun 2, 2025	56.60	57.02	56.40	56.86	56.86	-0.12%	898,502
May 30, 2025	57.47	57.69	56.38	56.93	56.93	-0.91%	1,154,107
May 29, 2025	58.97	58.98	57.41	57.45	57.45	-1.32%	2,468,715
May 28, 2025	59.22	59.36	58.20	58.22	58.22	-2.80%	1,276,623
May 27, 2025	60.15	60.34	59.19	59.90	59.90	1.18%	1,717,322
May 23, 2025	59.22	59.93	58.84	59.20	59.20	-2.16%	1,625,967
May 22, 2025	60.62	60.98	60.14	60.51	60.51	2.28%	1,829,346
May 21, 2025	57.93	59.83	57.77	59.16	59.16	1.46%	3,301,752
May 20, 2025	56.97	58.44	56.68	58.31	58.31	1.50%	1,283,446
May 19, 2025	55.83	57.48	55.74	57.45	57.45	1.43%	917,998
May 16, 2025	56.39	56.96	56.27	56.64	56.64	0.91%	835,198
May 15, 2025	55.80	56.71	55.17	56.13	56.13	-0.14%	933,329
May 14, 2025	56.67	56.82	55.83	56.21	56.21	-1.51%	920,272
May 13, 2025	56.49	57.18	55.99	57.07	57.07	2.96%	936,100
May 12, 2025	56.68	56.93	54.81	55.43	55.43	-1.33%	1,222,076
May 9, 2025	56.07	56.49	55.69	56.18	56.18	1.87%	689,844
May 8, 2025	54.11	55.36	53.92	55.15	55.15	5.29%	1,117,360
May 7, 2025	52.67	53.07	52.14	52.38	52.38	1.35%	860,507
May 6, 2025	50.98	51.79	50.77	51.68	51.68	0.72%	761,950
May 5, 2025	51.27	51.66	50.93	51.31	51.31	-2.84%	1,319,487
May 2, 2025	52.78	53.33	52.66	52.81	52.81	0.42%	895,171
May 1, 2025	52.63	53.12	52.12	52.59	52.59	2.65%	1,066,019
Apr 30, 2025	51.44	51.44	50.54	51.23	51.23	-1.25%	920,969
Apr 29, 2025	51.67	51.97	51.47	51.88	51.88	0.56%	544,491
Apr 28, 2025	51.78	51.82	50.86	51.59	51.59	-0.65%	889,303
Apr 25, 2025	51.34	52.22	51.18	51.93	51.93	1.90%	1,499,637
Apr 24, 2025	50.49	51.01	50.40	50.96	50.96	0.14%	1,138,397
Apr 23, 2025	51.21	51.57	50.05	50.89	50.89	2.19%	1,286,049
Apr 22, 2025	48.80	50.00	48.71	49.80	49.80	4.69%	2,441,760
Apr 21, 2025	47.49	48.25	47.03	47.57	47.57	2.90%	1,606,406
Apr 17, 2025	46.10	46.56	45.58	46.23	46.23	0.68%	793,287
Apr 16, 2025	45.53	46.56	45.34	45.92	45.92	0.39%	1,188,956
Apr 15, 2025	46.75	47.09	45.66	45.74	45.74	-1.04%	625,344
Apr 14, 2025	46.27	46.72	45.56	46.22	46.22	1.25%	704,101
Apr 11, 2025	44.68	45.84	44.24	45.65	45.65	5.43%	1,381,615
Apr 10, 2025	44.46	44.51	42.63	43.30	43.30	-3.28%	1,586,203
Apr 9, 2025	41.76	45.17	41.70	44.77	44.77	7.23%	2,680,302
Apr 8, 2025	43.59	43.73	41.45	41.75	41.75	-1.60%	1,527,190
Apr 7, 2025	41.80	44.17	41.17	42.43	42.43	-7.14%	3,134,996
Apr 4, 2025	44.96	46.06	44.48	45.69	45.69	2.47%	1,617,644
Apr 3, 2025	44.58	45.01	44.17	44.59	44.59	-5.79%	1,073,710