Bitwise Bitcoin ETF Trust (BITB)

BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	66.23	66.49	64.86	65.25	65.25	1.46%	1,696,815
Jul 11, 2025	64.04	64.37	63.49	64.31	64.31	4.16%	1,982,770
Jul 10, 2025	60.43	62.01	60.13	61.74	61.74	1.45%	1,775,019
Jul 9, 2025	59.67	61.02	59.02	60.86	60.86	2.84%	1,627,501
Jul 8, 2025	59.26	59.44	58.78	59.18	59.18	0.68%	1,182,639
Jul 7, 2025	59.00	59.13	58.46	58.78	58.78	-1.18%	1,188,436
Jul 3, 2025	59.52	60.23	59.38	59.48	59.48	-0.44%	1,113,057
Jul 2, 2025	58.51	59.78	58.45	59.74	59.74	4.22%	2,362,124
Jul 1, 2025	58.01	58.31	57.31	57.32	57.32	-2.17%	1,517,087
Jun 30, 2025	58.70	58.70	58.05	58.59	58.59	0.77%	1,296,527
Jun 27, 2025	58.08	58.64	57.92	58.14	58.14	-0.67%	1,199,923
Jun 26, 2025	58.33	58.65	58.01	58.53	58.53	-0.22%	1,029,954
Jun 25, 2025	58.72	58.89	58.15	58.66	58.66	2.04%	1,163,036
Jun 24, 2025	57.24	57.87	57.04	57.49	57.49	2.30%	1,029,413
Jun 23, 2025	55.04	56.25	54.24	56.20	56.20	-0.04%	1,307,830
Jun 20, 2025	57.73	57.76	55.70	56.22	56.22	-0.53%	1,328,247
Jun 18, 2025	56.53	57.34	56.33	56.52	56.52	-0.81%	1,208,943
Jun 17, 2025	57.49	57.56	56.23	56.98	56.98	-3.68%	1,213,871
Jun 16, 2025	58.02	59.30	57.94	59.16	59.16	3.39%	1,090,520
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.