BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	38.90	39.09	38.32	38.47	38.47	2.18%	1,498,902
Mar 24, 2026	38.33	38.44	37.42	37.65	37.65	-1.90%	2,239,688
Mar 23, 2026	38.45	39.01	38.06	38.38	38.38	0.66%	2,224,920
Mar 20, 2026	38.32	38.32	37.68	38.13	38.13	-0.08%	2,464,453
Mar 19, 2026	37.65	38.34	37.36	38.16	38.16	-1.09%	2,708,660
Mar 18, 2026	39.35	39.41	38.49	38.58	38.58	-4.76%	2,507,049
Mar 17, 2026	40.07	40.71	39.87	40.51	40.51	0.82%	3,534,542
Mar 16, 2026	40.14	40.51	39.65	40.18	40.18	3.90%	4,136,591
Mar 13, 2026	39.70	40.19	38.50	38.67	38.67	1.05%	5,950,436
Mar 12, 2026	38.07	38.39	37.67	38.27	38.27	-0.26%	3,048,389
Mar 11, 2026	38.18	38.76	37.87	38.37	38.37	0.84%	3,206,595
Mar 10, 2026	38.49	39.02	37.65	38.05	38.05	1.47%	4,770,456
Mar 9, 2026	37.36	37.78	37.07	37.50	37.50	1.41%	5,158,828
Mar 6, 2026	37.47	37.53	36.77	36.98	36.98	-4.44%	3,058,916
Mar 5, 2026	39.40	39.57	38.36	38.70	38.70	-2.57%	5,626,386
Mar 4, 2026	38.99	40.24	38.74	39.72	39.72	7.18%	6,501,643
Mar 3, 2026	36.43	37.49	35.94	37.06	37.06	-1.33%	6,848,691
Mar 2, 2026	35.66	38.10	35.62	37.56	37.56	5.42%	6,915,058
Feb 27, 2026	35.94	36.05	35.37	35.63	35.63	-2.78%	2,422,016
Feb 26, 2026	37.00	37.09	36.13	36.65	36.65	-2.50%	4,642,666
Feb 25, 2026	36.17	37.79	35.96	37.59	37.59	7.37%	3,474,907
Feb 24, 2026	34.23	35.17	34.11	35.01	35.01	-	2,114,117
Feb 23, 2026	35.89	35.98	34.70	35.01	35.01	-4.84%	3,990,525
Feb 20, 2026	36.37	36.98	36.14	36.79	36.79	0.93%	5,266,849
Feb 19, 2026	35.80	36.49	35.64	36.45	36.45	1.36%	2,404,169
Feb 18, 2026	36.42	37.12	35.75	35.96	35.96	-2.26%	2,550,810
Feb 17, 2026	36.95	37.06	36.16	36.79	36.79	-1.50%	3,010,308
Feb 13, 2026	36.53	37.72	36.30	37.35	37.35	5.21%	3,598,287
Feb 12, 2026	36.90	37.09	35.35	35.50	35.50	-3.24%	3,624,165
Feb 11, 2026	36.95	37.06	35.69	36.69	36.69	-1.77%	2,951,218
Feb 10, 2026	37.58	38.01	36.87	37.35	37.35	-2.84%	3,691,297
Feb 9, 2026	37.47	38.64	37.18	38.44	38.44	1.05%	4,301,306
Feb 6, 2026	36.46	38.85	36.42	38.04	38.04	10.07%	4,342,887
Feb 5, 2026	38.02	38.45	33.81	34.56	34.56	-13.25%	11,408,552
Feb 4, 2026	40.83	41.10	39.10	39.84	39.84	-3.93%	4,492,855
Feb 3, 2026	42.59	42.59	39.58	41.47	41.47	-2.05%	10,212,035
Feb 2, 2026	42.39	43.11	42.14	42.34	42.34	-6.97%	7,369,770
Jan 30, 2026	45.00	45.95	44.44	45.51	45.51	-0.35%	4,575,409
Jan 29, 2026	47.66	47.71	45.18	45.67	45.67	-5.60%	5,316,382
Jan 28, 2026	48.85	49.16	48.24	48.38	48.38	-0.27%	2,293,604
Jan 27, 2026	47.88	48.57	47.36	48.51	48.51	2.02%	2,542,605
Jan 26, 2026	47.59	48.25	47.26	47.55	47.55	-2.14%	2,049,003
Jan 23, 2026	48.68	49.52	48.05	48.59	48.59	0.08%	1,735,152
Jan 22, 2026	48.58	48.83	48.02	48.55	48.55	-0.82%	1,716,524
Jan 21, 2026	48.60	49.16	47.34	48.95	48.95	0.66%	3,353,003
Jan 20, 2026	49.36	49.59	48.42	48.63	48.63	-6.30%	3,214,889
Jan 16, 2026	52.04	52.07	51.19	51.90	51.90	0.35%	2,905,493
Jan 15, 2026	52.61	52.72	51.66	51.72	51.72	-2.56%	2,450,999
Jan 14, 2026	51.99	53.24	51.82	53.08	53.08	3.39%	3,056,793
Jan 13, 2026	50.16	51.39	50.02	51.34	51.34	3.32%	2,610,910