Bitwise Bitcoin ETF Trust (BITB)
NYSEARCA: BITB · Real-Time Price · USD
35.63
-1.02 (-2.78%)
At close: Feb 27, 2026, 4:00 PM EST
35.78
+0.15 (0.42%)
Pre-market: Mar 2, 2026, 8:05 AM EST
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 48.99 | 50.16 | 48.94 | 49.69 | 49.69 | 1.41% | 3,194,707 |
| Jan 9, 2026 | 49.20 | 49.98 | 48.76 | 49.00 | 49.00 | -0.71% | 2,355,389 |
| Jan 8, 2026 | 48.64 | 49.67 | 48.45 | 49.35 | 49.35 | -0.12% | 1,757,273 |
| Jan 7, 2026 | 49.68 | 50.03 | 49.21 | 49.41 | 49.41 | -1.67% | 3,366,195 |
| Jan 6, 2026 | 51.29 | 51.29 | 49.55 | 50.25 | 50.25 | -1.87% | 3,553,105 |
| Jan 5, 2026 | 50.43 | 51.53 | 50.19 | 51.21 | 51.21 | 4.94% | 5,033,361 |
| Jan 2, 2026 | 48.26 | 49.47 | 48.05 | 48.80 | 48.80 | 2.61% | 4,688,820 |
| Dec 31, 2025 | 48.29 | 48.31 | 47.32 | 47.56 | 47.56 | -0.36% | 2,609,294 |
| Dec 30, 2025 | 47.87 | 48.58 | 47.70 | 47.73 | 47.73 | 0.89% | 2,951,947 |
| Dec 29, 2025 | 47.54 | 47.88 | 47.25 | 47.31 | 47.31 | -0.48% | 1,450,164 |
| Dec 26, 2025 | 48.31 | 48.37 | 47.04 | 47.54 | 47.54 | 0.30% | 2,082,181 |
| Dec 24, 2025 | 47.34 | 47.60 | 46.91 | 47.40 | 47.40 | -0.44% | 940,946 |
| Dec 23, 2025 | 47.59 | 47.98 | 47.02 | 47.61 | 47.61 | -0.75% | 2,812,368 |
| Dec 22, 2025 | 48.89 | 49.13 | 47.73 | 47.97 | 47.97 | 0.36% | 2,624,831 |
| Dec 19, 2025 | 47.83 | 48.57 | 47.16 | 47.80 | 47.80 | 4.07% | 2,796,718 |
| Dec 18, 2025 | 48.06 | 48.52 | 45.86 | 45.93 | 45.93 | -1.50% | 4,171,038 |
| Dec 17, 2025 | 47.67 | 49.09 | 46.33 | 46.63 | 46.63 | -2.02% | 2,439,845 |
| Dec 16, 2025 | 47.26 | 47.86 | 47.18 | 47.59 | 47.59 | 2.10% | 4,157,804 |