Bitwise Bitcoin ETF Trust (BITB)
NYSEARCA: BITB · Real-Time Price · USD
51.66
+0.35 (0.68%)
At close: May 6, 2025, 4:00 PM
52.75
+1.09 (2.11%)
After-hours: May 6, 2025, 7:50 PM EDT
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 50.98 | 51.79 | 50.77 | 51.68 | 51.68 | 0.72% | 754,913 |
| 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 |
| Apr 30, 2025 | 51.44 | 51.44 | 50.54 | 51.23 | 51.23 | -1.25% | 920,969 |
| Apr 29, 2025 | 51.67 | 51.97 | 51.47 | 51.88 | 51.88 | 0.56% | 544,491 |
| Apr 28, 2025 | 51.78 | 51.82 | 50.86 | 51.59 | 51.59 | -0.65% | 889,303 |
| Apr 25, 2025 | 51.34 | 52.22 | 51.18 | 51.93 | 51.93 | 1.90% | 1,499,637 |
| Apr 24, 2025 | 50.49 | 51.01 | 50.40 | 50.96 | 50.96 | 0.14% | 1,138,397 |
| Apr 23, 2025 | 51.21 | 51.57 | 50.05 | 50.89 | 50.89 | 2.19% | 1,286,049 |
| Apr 22, 2025 | 48.80 | 50.00 | 48.71 | 49.80 | 49.80 | 4.69% | 2,441,760 |
| Apr 21, 2025 | 47.49 | 48.25 | 47.03 | 47.57 | 47.57 | 2.90% | 1,606,406 |
| Apr 17, 2025 | 46.10 | 46.56 | 45.58 | 46.23 | 46.23 | 0.68% | 793,287 |
| Apr 16, 2025 | 45.53 | 46.56 | 45.34 | 45.92 | 45.92 | 0.39% | 1,188,956 |
| Apr 15, 2025 | 46.75 | 47.09 | 45.66 | 45.74 | 45.74 | -1.04% | 625,344 |
| Apr 14, 2025 | 46.27 | 46.72 | 45.56 | 46.22 | 46.22 | 1.25% | 704,101 |
| Apr 11, 2025 | 44.68 | 45.84 | 44.24 | 45.65 | 45.65 | 5.43% | 1,381,615 |
| Apr 10, 2025 | 44.46 | 44.51 | 42.63 | 43.30 | 43.30 | -3.28% | 1,586,203 |
| Apr 9, 2025 | 41.76 | 45.17 | 41.70 | 44.77 | 44.77 | 7.23% | 2,680,302 |
| Apr 8, 2025 | 43.59 | 43.73 | 41.45 | 41.75 | 41.75 | -1.60% | 1,527,190 |
| Apr 7, 2025 | 41.80 | 44.17 | 41.17 | 42.43 | 42.43 | -7.14% | 3,134,996 |
| Apr 4, 2025 | 44.96 | 46.06 | 44.48 | 45.69 | 45.69 | 2.47% | 1,617,644 |
| Apr 3, 2025 | 44.58 | 45.01 | 44.17 | 44.59 | 44.59 | -5.79% | 1,073,710 |
| Apr 2, 2025 | 46.05 | 47.58 | 46.00 | 47.33 | 47.33 | 2.29% | 1,361,219 |
| Apr 1, 2025 | 45.51 | 46.58 | 44.88 | 46.27 | 46.27 | 3.10% | 1,575,376 |
| Mar 31, 2025 | 44.90 | 45.67 | 44.43 | 44.88 | 44.88 | -1.54% | 944,940 |
| Mar 28, 2025 | 46.45 | 46.56 | 45.45 | 45.58 | 45.58 | -3.80% | 533,866 |
| Mar 27, 2025 | 47.00 | 47.67 | 46.71 | 47.38 | 47.38 | 0.62% | 511,904 |
| Mar 26, 2025 | 47.66 | 47.86 | 46.71 | 47.09 | 47.09 | -1.90% | 977,177 |
| Mar 25, 2025 | 47.76 | 48.11 | 47.44 | 48.00 | 48.00 | -0.08% | 591,582 |
| Mar 24, 2025 | 47.55 | 48.34 | 47.49 | 48.04 | 48.04 | 5.17% | 674,068 |
| Mar 21, 2025 | 45.52 | 45.93 | 45.25 | 45.68 | 45.68 | -0.28% | 399,145 |
| Mar 20, 2025 | 46.32 | 47.09 | 45.48 | 45.81 | 45.81 | -1.59% | 566,540 |
| Mar 19, 2025 | 45.72 | 46.83 | 45.52 | 46.55 | 46.55 | 3.91% | 1,052,141 |
| Mar 18, 2025 | 44.84 | 44.90 | 44.12 | 44.80 | 44.80 | -2.59% | 1,162,264 |
| Mar 17, 2025 | 45.16 | 46.16 | 44.87 | 45.99 | 45.99 | -0.20% | 939,815 |
| Mar 14, 2025 | 45.40 | 46.47 | 45.00 | 46.08 | 46.08 | 5.66% | 1,447,747 |
| Mar 13, 2025 | 45.12 | 45.23 | 43.45 | 43.61 | 43.61 | -3.35% | 978,236 |
| Mar 12, 2025 | 45.33 | 45.59 | 43.84 | 45.12 | 45.12 | -0.20% | 812,550 |
| Mar 11, 2025 | 44.32 | 45.50 | 42.99 | 45.21 | 45.21 | 5.16% | 1,104,781 |
| Mar 10, 2025 | 45.00 | 45.11 | 42.08 | 42.99 | 42.99 | -9.17% | 2,250,572 |
| Mar 7, 2025 | 48.52 | 49.61 | 47.12 | 47.33 | 47.33 | -2.35% | 2,024,242 |
| Mar 6, 2025 | 48.93 | 49.78 | 47.77 | 48.47 | 48.47 | -1.58% | 1,322,626 |
| Mar 5, 2025 | 48.83 | 49.28 | 47.65 | 49.25 | 49.25 | 4.21% | 1,024,700 |
| Mar 4, 2025 | 45.04 | 48.37 | 44.36 | 47.26 | 47.26 | 1.00% | 2,149,659 |
| Mar 3, 2025 | 50.73 | 50.78 | 46.32 | 46.79 | 46.79 | 2.07% | 2,114,784 |
| Feb 28, 2025 | 44.52 | 46.36 | 44.12 | 45.84 | 45.84 | 1.06% | 2,496,073 |
| Feb 27, 2025 | 46.92 | 46.98 | 44.89 | 45.36 | 45.36 | -1.15% | 2,680,012 |
| Feb 26, 2025 | 46.66 | 48.08 | 44.70 | 45.89 | 45.89 | -4.24% | 2,762,703 |
| Feb 25, 2025 | 48.49 | 48.51 | 46.65 | 47.92 | 47.92 | -6.31% | 4,994,296 |