Bitwise Bitcoin ETF Trust (BITB)
NYSEARCA: BITB · Real-Time Price · USD
52.51
+0.10 (0.19%)
At close: Dec 20, 2024, 4:00 PM
53.35
+0.84 (1.60%)
After-hours: Dec 20, 2024, 7:47 PM EST
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.80 | 53.27 | 51.64 | 52.51 | 52.51 | 0.19% | 1,722,004 |
| Dec 19, 2024 | 55.72 | 55.98 | 51.98 | 52.41 | 52.41 | -4.33% | 2,744,424 |
| Dec 18, 2024 | 57.01 | 57.19 | 54.42 | 54.78 | 54.78 | -5.78% | 2,467,000 |
| Dec 17, 2024 | 58.74 | 59.07 | 57.59 | 58.14 | 58.14 | 0.85% | 2,020,641 |
| Dec 16, 2024 | 56.86 | 58.79 | 56.82 | 57.65 | 57.65 | 4.06% | 2,285,900 |
| Dec 13, 2024 | 54.71 | 55.58 | 54.33 | 55.40 | 55.40 | 1.63% | 1,749,100 |
| Dec 12, 2024 | 55.30 | 55.90 | 54.07 | 54.51 | 54.51 | -1.29% | 1,281,731 |
| Dec 11, 2024 | 53.76 | 55.48 | 53.64 | 55.22 | 55.22 | 5.18% | 2,147,600 |
| Dec 10, 2024 | 53.39 | 53.58 | 51.33 | 52.50 | 52.50 | 0.19% | 1,416,507 |
| Dec 9, 2024 | 54.01 | 54.76 | 52.32 | 52.40 | 52.40 | -5.30% | 1,640,633 |
| Dec 6, 2024 | 54.17 | 55.65 | 53.75 | 55.33 | 55.33 | 2.54% | 1,892,700 |
| Dec 5, 2024 | 56.00 | 56.56 | 53.33 | 53.96 | 53.96 | 0.02% | 2,227,801 |
| Dec 4, 2024 | 52.26 | 54.12 | 51.56 | 53.95 | 53.95 | 3.49% | 1,770,117 |
| Dec 3, 2024 | 51.29 | 52.54 | 50.99 | 52.13 | 52.13 | -0.04% | 1,202,005 |
| Dec 2, 2024 | 52.33 | 53.13 | 51.42 | 52.15 | 52.15 | -1.47% | 1,953,000 |
| Nov 29, 2024 | 53.11 | 53.92 | 52.90 | 52.93 | 52.93 | 0.47% | 1,560,340 |
| Nov 27, 2024 | 51.55 | 53.09 | 51.36 | 52.68 | 52.68 | 6.36% | 2,570,229 |
| Nov 26, 2024 | 50.21 | 51.66 | 49.37 | 49.53 | 49.53 | -4.20% | 3,042,200 |
| Nov 25, 2024 | 53.02 | 53.08 | 51.37 | 51.70 | 51.70 | -4.44% | 5,702,306 |
| Nov 22, 2024 | 53.21 | 54.39 | 52.94 | 54.10 | 54.10 | 1.10% | 2,704,532 |
| Nov 21, 2024 | 53.09 | 54.03 | 52.09 | 53.51 | 53.51 | 4.04% | 2,942,932 |
| Nov 20, 2024 | 51.58 | 51.78 | 50.78 | 51.43 | 51.43 | 1.90% | 1,842,000 |
| Nov 19, 2024 | 49.93 | 51.32 | 49.68 | 50.47 | 50.47 | 1.10% | 2,496,118 |
| Nov 18, 2024 | 49.31 | 50.53 | 48.87 | 49.92 | 49.92 | 0.14% | 2,372,200 |
| Nov 15, 2024 | 48.68 | 49.89 | 47.82 | 49.85 | 49.85 | 4.57% | 1,993,429 |
| Nov 14, 2024 | 49.77 | 50.06 | 47.62 | 47.67 | 47.67 | -2.48% | 2,567,502 |
| Nov 13, 2024 | 49.05 | 50.97 | 48.68 | 48.88 | 48.88 | 0.10% | 4,236,617 |
| Nov 12, 2024 | 46.91 | 49.04 | 46.46 | 48.83 | 48.83 | 3.00% | 4,151,035 |
| Nov 11, 2024 | 44.57 | 47.74 | 44.50 | 47.41 | 47.41 | 13.34% | 6,305,100 |
| Nov 8, 2024 | 41.57 | 42.15 | 41.25 | 41.83 | 41.83 | 0.31% | 3,180,200 |
| Nov 7, 2024 | 40.85 | 41.93 | 40.63 | 41.70 | 41.70 | 0.39% | 1,937,635 |
| Nov 6, 2024 | 40.47 | 41.72 | 40.07 | 41.54 | 41.54 | 9.89% | 5,515,400 |
| Nov 5, 2024 | 37.74 | 38.39 | 37.44 | 37.80 | 37.80 | 3.28% | 2,730,939 |
| Nov 4, 2024 | 37.33 | 37.44 | 36.56 | 36.60 | 36.60 | -2.84% | 3,407,714 |
| Nov 1, 2024 | 38.23 | 39.01 | 37.44 | 37.67 | 37.67 | -1.08% | 3,164,805 |
| Oct 31, 2024 | 39.23 | 39.23 | 38.03 | 38.08 | 38.08 | -2.68% | 3,796,300 |
| Oct 30, 2024 | 39.12 | 39.49 | 38.88 | 39.13 | 39.13 | -0.99% | 2,010,336 |
| Oct 29, 2024 | 38.80 | 40.13 | 38.63 | 39.52 | 39.52 | 4.08% | 3,333,700 |
| Oct 28, 2024 | 37.58 | 38.10 | 37.29 | 37.97 | 37.97 | 4.40% | 2,895,515 |
| Oct 25, 2024 | 37.02 | 37.48 | 35.88 | 36.37 | 36.37 | -2.20% | 2,973,840 |
| Oct 24, 2024 | 36.78 | 37.22 | 36.67 | 37.19 | 37.19 | 2.85% | 1,665,247 |
| Oct 23, 2024 | 36.22 | 36.43 | 35.49 | 36.16 | 36.16 | -1.58% | 2,281,800 |
| Oct 22, 2024 | 36.55 | 36.87 | 36.27 | 36.74 | 36.74 | -0.49% | 1,532,400 |
| Oct 21, 2024 | 37.01 | 37.01 | 36.40 | 36.92 | 36.92 | -1.23% | 1,474,500 |
| Oct 18, 2024 | 36.98 | 37.64 | 36.91 | 37.38 | 37.38 | 2.72% | 1,836,500 |
| Oct 17, 2024 | 36.53 | 36.88 | 36.31 | 36.39 | 36.39 | -1.41% | 2,116,400 |
| Oct 16, 2024 | 37.00 | 37.25 | 36.60 | 36.91 | 36.91 | 1.07% | 2,230,500 |
| Oct 15, 2024 | 35.93 | 37.08 | 35.34 | 36.52 | 36.52 | 1.59% | 2,952,942 |
| Oct 14, 2024 | 35.27 | 36.18 | 35.24 | 35.95 | 35.95 | 4.48% | 3,548,104 |
| Oct 11, 2024 | 33.47 | 34.59 | 33.45 | 34.41 | 34.41 | 5.88% | 3,597,358 |
| Oct 10, 2024 | 33.27 | 33.27 | 32.05 | 32.50 | 32.50 | -2.20% | 2,029,026 |
| Oct 9, 2024 | 33.75 | 33.99 | 33.11 | 33.23 | 33.23 | -2.01% | 1,044,800 |
| Oct 8, 2024 | 34.11 | 34.45 | 33.68 | 33.91 | 33.91 | -1.80% | 1,644,203 |
| Oct 7, 2024 | 34.37 | 35.15 | 34.19 | 34.53 | 34.53 | 1.56% | 1,190,934 |
| Oct 4, 2024 | 33.55 | 34.07 | 33.11 | 34.00 | 34.00 | 2.29% | 1,067,052 |
| Oct 3, 2024 | 32.94 | 33.27 | 32.65 | 33.24 | 33.24 | 1.37% | 1,021,569 |
| Oct 2, 2024 | 33.16 | 33.98 | 32.69 | 32.79 | 32.79 | -2.53% | 2,161,400 |
| Oct 1, 2024 | 34.51 | 34.54 | 33.23 | 33.64 | 33.64 | -2.75% | 3,445,139 |
| Sep 30, 2024 | 34.83 | 34.93 | 34.32 | 34.59 | 34.59 | -3.38% | 1,884,411 |
| Sep 27, 2024 | 35.79 | 36.28 | 35.64 | 35.80 | 35.80 | 1.50% | 2,477,500 |
| Sep 26, 2024 | 35.10 | 35.91 | 34.97 | 35.27 | 35.27 | 2.44% | 3,047,141 |
| Sep 25, 2024 | 34.63 | 34.88 | 34.31 | 34.43 | 34.43 | -1.68% | 962,700 |
| Sep 24, 2024 | 34.57 | 35.10 | 34.17 | 35.02 | 35.02 | 1.48% | 1,177,900 |
| Sep 23, 2024 | 34.51 | 34.77 | 34.35 | 34.51 | 34.51 | 0.82% | 875,603 |
| Sep 20, 2024 | 34.32 | 34.60 | 33.99 | 34.23 | 34.23 | -0.70% | 1,180,529 |
| Sep 19, 2024 | 34.48 | 34.83 | 34.17 | 34.47 | 34.47 | 5.32% | 1,649,000 |
| Sep 18, 2024 | 32.65 | 33.41 | 32.24 | 32.73 | 32.73 | 0.21% | 2,185,700 |
| Sep 17, 2024 | 32.31 | 33.46 | 32.10 | 32.66 | 32.66 | 3.45% | 2,791,740 |
| Sep 16, 2024 | 31.91 | 31.91 | 31.31 | 31.57 | 31.57 | -3.07% | 1,334,019 |
| Sep 13, 2024 | 31.45 | 32.74 | 31.45 | 32.57 | 32.57 | 2.39% | 3,068,400 |
| Sep 12, 2024 | 31.49 | 31.92 | 31.24 | 31.81 | 31.81 | 1.27% | 1,847,908 |
| Sep 11, 2024 | 30.95 | 31.62 | 30.25 | 31.41 | 31.41 | -0.51% | 1,926,200 |
| Sep 10, 2024 | 31.03 | 31.63 | 30.79 | 31.57 | 31.57 | 1.35% | 992,402 |
| Sep 9, 2024 | 30.19 | 31.19 | 29.86 | 31.15 | 31.15 | 6.90% | 2,556,300 |
| Sep 6, 2024 | 30.92 | 30.99 | 28.99 | 29.14 | 29.14 | -4.52% | 2,836,300 |
| Sep 5, 2024 | 30.87 | 31.19 | 30.37 | 30.52 | 30.52 | -3.54% | 2,033,343 |
| Sep 4, 2024 | 30.77 | 31.89 | 30.58 | 31.64 | 31.64 | 0.09% | 1,427,909 |
| Sep 3, 2024 | 32.18 | 32.21 | 31.33 | 31.61 | 31.61 | -1.06% | 2,288,408 |
| Aug 30, 2024 | 32.43 | 32.60 | 31.44 | 31.95 | 31.95 | -0.96% | 2,403,352 |
| Aug 29, 2024 | 32.81 | 33.32 | 32.09 | 32.26 | 32.26 | 0.56% | 3,412,910 |
| Aug 28, 2024 | 32.63 | 32.70 | 31.51 | 32.08 | 32.08 | -5.26% | 4,237,100 |
| Aug 27, 2024 | 34.02 | 34.03 | 33.48 | 33.86 | 33.86 | -1.86% | 1,157,844 |
| Aug 26, 2024 | 34.81 | 34.83 | 34.37 | 34.50 | 34.50 | -0.61% | 1,625,000 |
| Aug 23, 2024 | 33.30 | 34.84 | 33.14 | 34.71 | 34.71 | 5.63% | 3,232,616 |
| Aug 22, 2024 | 33.17 | 33.21 | 32.75 | 32.86 | 32.86 | -2.14% | 778,100 |
| Aug 21, 2024 | 32.44 | 33.60 | 32.09 | 33.58 | 33.58 | 3.55% | 1,280,000 |
| Aug 20, 2024 | 32.99 | 33.25 | 31.91 | 32.43 | 32.43 | 0.84% | 1,790,347 |
| Aug 19, 2024 | 32.02 | 32.32 | 31.66 | 32.16 | 32.16 | -1.14% | 1,088,500 |
| Aug 16, 2024 | 31.92 | 32.63 | 31.46 | 32.53 | 32.53 | 4.63% | 1,662,399 |
| Aug 15, 2024 | 32.22 | 32.62 | 30.90 | 31.09 | 31.09 | -3.15% | 2,400,529 |
| Aug 14, 2024 | 33.15 | 33.22 | 31.97 | 32.10 | 32.10 | -3.25% | 1,570,818 |
| Aug 13, 2024 | 32.13 | 33.57 | 32.08 | 33.18 | 33.18 | 3.17% | 821,800 |
| Aug 12, 2024 | 32.43 | 33.05 | 31.55 | 32.16 | 32.16 | -2.75% | 1,055,018 |
| Aug 9, 2024 | 32.90 | 33.31 | 32.45 | 33.07 | 33.07 | 2.10% | 1,323,311 |
| Aug 8, 2024 | 31.52 | 32.64 | 30.91 | 32.39 | 32.39 | 8.58% | 2,273,700 |
| Aug 7, 2024 | 31.24 | 31.34 | 29.78 | 29.83 | 29.83 | -3.56% | 2,378,119 |
| Aug 6, 2024 | 30.06 | 31.10 | 29.68 | 30.93 | 30.93 | 6.11% | 2,904,712 |
| Aug 5, 2024 | 27.09 | 30.26 | 27.02 | 29.15 | 29.15 | -14.42% | 7,534,100 |
| Aug 2, 2024 | 35.32 | 35.68 | 33.96 | 34.06 | 34.06 | -1.30% | 3,632,518 |
| Aug 1, 2024 | 35.18 | 35.35 | 33.90 | 34.51 | 34.51 | -2.93% | 4,225,600 |