Bitwise Bitcoin ETF Trust (BITB)
NYSEARCA: BITB · Real-Time Price · USD
64.03
-2.84 (-4.25%)
Aug 14, 2025, 1:45 PM - Market open
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.34 | 64.97 | 63.86 | 64.13 | - | -4.10% | 1,568,826 |
| Aug 13, 2025 | 65.63 | 66.90 | 65.34 | 66.87 | 66.87 | 2.73% | 1,956,544 |
| Aug 12, 2025 | 64.85 | 65.40 | 64.51 | 65.09 | 65.09 | 0.51% | 1,199,283 |
| Aug 11, 2025 | 65.03 | 65.73 | 64.52 | 64.76 | 64.76 | 2.21% | 1,391,027 |
| Aug 8, 2025 | 63.57 | 63.85 | 63.04 | 63.36 | 63.36 | -0.97% | 1,303,828 |
| Aug 7, 2025 | 63.36 | 64.03 | 62.94 | 63.98 | 63.98 | 2.01% | 1,933,500 |
| Aug 6, 2025 | 61.99 | 62.98 | 61.76 | 62.72 | 62.72 | 1.41% | 1,358,552 |
| Aug 5, 2025 | 62.10 | 62.34 | 61.25 | 61.85 | 61.85 | -0.91% | 1,060,270 |
| Aug 4, 2025 | 62.07 | 62.96 | 62.03 | 62.42 | 62.42 | 1.48% | 997,049 |
| Aug 1, 2025 | 62.84 | 62.96 | 61.46 | 61.51 | 61.51 | -3.12% | 3,277,187 |
| Jul 31, 2025 | 64.26 | 64.69 | 63.46 | 63.49 | 63.49 | -0.11% | 1,699,038 |
| Jul 30, 2025 | 63.95 | 64.66 | 62.95 | 63.56 | 63.56 | -0.55% | 2,176,403 |
| Jul 29, 2025 | 64.72 | 64.77 | 63.58 | 63.91 | 63.91 | -0.48% | 1,502,290 |
| Jul 28, 2025 | 64.53 | 64.82 | 63.87 | 64.22 | 64.22 | 1.02% | 1,426,308 |
| Jul 25, 2025 | 63.27 | 63.71 | 62.57 | 63.57 | 63.57 | -1.87% | 1,436,031 |
| Jul 24, 2025 | 64.60 | 65.06 | 64.11 | 64.78 | 64.78 | 0.54% | 1,465,160 |
| Jul 23, 2025 | 64.29 | 64.62 | 63.83 | 64.43 | 64.43 | -0.75% | 1,221,659 |
| Jul 22, 2025 | 64.89 | 65.46 | 63.98 | 64.92 | 64.92 | 2.19% | 1,754,435 |
| Jul 21, 2025 | 64.36 | 64.90 | 63.43 | 63.53 | 63.53 | -0.53% | 1,835,006 |
| Jul 18, 2025 | 64.66 | 64.93 | 63.75 | 63.87 | 63.87 | -1.37% | 1,753,147 |
| Jul 17, 2025 | 64.18 | 65.29 | 63.97 | 64.76 | 64.76 | -0.25% | 844,526 |
| Jul 16, 2025 | 64.69 | 65.29 | 64.32 | 64.92 | 64.92 | 2.46% | 1,823,493 |
| Jul 15, 2025 | 64.05 | 64.51 | 62.99 | 63.36 | 63.36 | -2.90% | 2,719,164 |
| Jul 14, 2025 | 66.23 | 66.49 | 64.86 | 65.25 | 65.25 | 1.46% | 1,702,122 |
| 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 |