BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	48.58	48.84	46.26	46.61	46.61	-4.96%	3,041,697
Dec 12, 2025	50.09	50.36	48.62	49.04	49.04	-1.70%	2,336,151
Dec 11, 2025	49.00	49.91	48.52	49.89	49.89	-0.80%	3,200,430
Dec 10, 2025	50.00	51.38	49.78	50.29	50.29	-0.61%	2,243,812
Dec 9, 2025	49.08	51.46	48.93	50.60	50.60	2.49%	2,014,943
Dec 8, 2025	49.66	49.88	48.71	49.37	49.37	1.69%	1,694,332
Dec 5, 2025	49.18	49.73	47.92	48.55	48.55	-3.48%	2,344,454
Dec 4, 2025	50.43	50.69	49.41	50.30	50.30	-0.44%	2,222,120
Dec 3, 2025	50.36	50.94	49.90	50.52	50.52	2.06%	2,108,986
Dec 2, 2025	48.23	50.18	48.05	49.50	49.50	6.52%	3,171,951
Dec 1, 2025	46.90	47.11	45.56	46.47	46.47	-5.78%	3,811,966
Nov 28, 2025	50.59	50.65	49.07	49.32	49.32	0.94%	1,589,463
Nov 26, 2025	47.42	49.14	47.09	48.86	48.86	2.91%	2,084,422