Bitwise Bitcoin ETF Trust (BITB)
NYSEARCA: BITB · Real-Time Price · USD
48.62
-1.82 (-3.61%)
At close: Nov 19, 2025, 4:00 PM EST
49.79
+1.17 (2.41%)
Pre-market: Nov 20, 2025, 8:57 AM EST
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 49.52 | 50.19 | 48.05 | 48.62 | 48.62 | -3.61% | 4,783,715 |
| Nov 18, 2025 | 49.86 | 50.99 | 49.42 | 50.44 | 50.44 | 1.04% | 3,223,020 |
| Nov 17, 2025 | 51.13 | 52.16 | 49.54 | 49.92 | 49.92 | -2.58% | 6,915,544 |
| Nov 14, 2025 | 51.80 | 52.94 | 51.15 | 51.24 | 51.24 | -3.77% | 3,288,066 |
| Nov 13, 2025 | 55.71 | 56.24 | 53.18 | 53.25 | 53.25 | -3.53% | 4,476,727 |
| Nov 12, 2025 | 56.99 | 57.03 | 54.80 | 55.20 | 55.20 | -1.22% | 3,107,421 |
| Nov 11, 2025 | 56.79 | 56.90 | 55.80 | 55.88 | 55.88 | -3.04% | 1,477,550 |
| Nov 10, 2025 | 57.74 | 57.79 | 56.90 | 57.63 | 57.63 | 2.20% | 1,694,910 |
| Nov 7, 2025 | 54.47 | 56.47 | 53.99 | 56.39 | 56.39 | 2.81% | 2,813,872 |
| Nov 6, 2025 | 55.97 | 55.97 | 54.54 | 54.85 | 54.85 | -2.89% | 2,968,109 |
| Nov 5, 2025 | 55.82 | 56.88 | 55.55 | 56.48 | 56.48 | 3.12% | 2,577,339 |
| Nov 4, 2025 | 56.37 | 56.98 | 54.11 | 54.77 | 54.77 | -5.54% | 4,692,599 |
| Nov 3, 2025 | 58.44 | 58.78 | 57.25 | 57.98 | 57.98 | -2.83% | 2,569,059 |
| Oct 31, 2025 | 59.75 | 60.38 | 59.03 | 59.67 | 59.67 | 3.18% | 2,427,606 |
| Oct 30, 2025 | 58.96 | 59.00 | 57.74 | 57.83 | 57.83 | -3.81% | 3,815,056 |
| Oct 29, 2025 | 61.78 | 61.78 | 59.40 | 60.12 | 60.12 | -2.73% | 4,719,271 |
| Oct 28, 2025 | 62.58 | 63.16 | 61.71 | 61.81 | 61.81 | -1.14% | 1,785,051 |
| Oct 27, 2025 | 62.61 | 62.96 | 62.26 | 62.52 | 62.52 | 3.92% | 1,166,018 |
| Oct 24, 2025 | 60.49 | 60.56 | 59.68 | 60.16 | 60.16 | 0.37% | 1,540,532 |
| Oct 23, 2025 | 59.35 | 60.55 | 59.11 | 59.94 | 59.94 | 2.29% | 1,723,852 |
| Oct 22, 2025 | 58.82 | 59.35 | 58.43 | 58.60 | 58.60 | -3.68% | 2,530,405 |
| Oct 21, 2025 | 59.14 | 62.03 | 58.83 | 60.84 | 60.84 | 0.91% | 3,319,182 |
| Oct 20, 2025 | 60.24 | 60.76 | 59.73 | 60.29 | 60.29 | 4.16% | 2,062,054 |
| Oct 17, 2025 | 57.36 | 58.45 | 56.85 | 57.88 | 57.88 | -1.66% | 3,966,080 |
| Oct 16, 2025 | 60.46 | 60.63 | 58.48 | 58.86 | 58.86 | -2.74% | 4,161,870 |
| Oct 15, 2025 | 60.64 | 61.05 | 59.87 | 60.52 | 60.52 | -1.19% | 1,657,844 |
| Oct 14, 2025 | 60.24 | 61.80 | 59.74 | 61.25 | 61.25 | -2.85% | 3,269,527 |
| Oct 13, 2025 | 62.22 | 63.08 | 61.91 | 63.05 | 63.05 | -0.55% | 2,724,368 |
| Oct 10, 2025 | 66.40 | 66.68 | 63.03 | 63.40 | 63.40 | -3.69% | 4,039,492 |
| Oct 9, 2025 | 67.16 | 67.16 | 65.09 | 65.83 | 65.83 | -1.92% | 2,178,816 |
| Oct 8, 2025 | 66.62 | 67.55 | 66.20 | 67.12 | 67.12 | 1.48% | 1,512,792 |
| Oct 7, 2025 | 67.95 | 67.95 | 65.60 | 66.14 | 66.14 | -3.12% | 2,662,329 |
| Oct 6, 2025 | 67.94 | 68.74 | 67.69 | 68.27 | 68.27 | 2.17% | 1,857,855 |
| Oct 3, 2025 | 65.64 | 67.48 | 65.28 | 66.82 | 66.82 | 1.55% | 1,953,007 |
| Oct 2, 2025 | 64.90 | 65.89 | 64.53 | 65.80 | 65.80 | 2.94% | 1,539,141 |
| Oct 1, 2025 | 63.50 | 64.35 | 63.35 | 63.92 | 63.92 | 2.73% | 1,706,172 |
| Sep 30, 2025 | 61.67 | 62.34 | 61.38 | 62.22 | 62.22 | -0.03% | 1,257,754 |
| Sep 29, 2025 | 61.04 | 62.28 | 60.98 | 62.24 | 62.24 | 4.83% | 2,183,181 |
| Sep 26, 2025 | 59.39 | 60.00 | 59.10 | 59.37 | 59.37 | -0.15% | 1,240,488 |
| Sep 25, 2025 | 60.72 | 60.76 | 59.02 | 59.46 | 59.46 | -3.65% | 2,459,363 |
| Sep 24, 2025 | 61.51 | 62.01 | 61.36 | 61.71 | 61.71 | 1.63% | 606,856 |
| Sep 23, 2025 | 61.42 | 61.63 | 60.66 | 60.72 | 60.72 | -0.46% | 593,822 |
| Sep 22, 2025 | 61.47 | 61.73 | 60.89 | 61.00 | 61.00 | -2.57% | 819,474 |
| Sep 19, 2025 | 63.23 | 63.40 | 62.60 | 62.61 | 62.61 | -2.08% | 1,484,314 |
| Sep 18, 2025 | 63.89 | 64.17 | 63.66 | 63.94 | 63.94 | 1.64% | 1,538,168 |
| Sep 17, 2025 | 63.21 | 63.29 | 62.37 | 62.91 | 62.91 | -1.04% | 1,930,569 |
| Sep 16, 2025 | 62.78 | 63.63 | 62.39 | 63.57 | 63.57 | 1.34% | 876,155 |
| Sep 15, 2025 | 62.60 | 62.86 | 62.20 | 62.73 | 62.73 | -1.37% | 1,206,038 |
| Sep 12, 2025 | 62.57 | 63.61 | 62.47 | 63.60 | 63.60 | 2.09% | 1,035,089 |
| Sep 11, 2025 | 61.86 | 62.42 | 61.83 | 62.30 | 62.30 | 0.79% | 1,191,069 |