Bitwise Bitcoin ETF Trust (BITB)
NYSEARCA: BITB · Real-Time Price · USD
67.12
+0.98 (1.48%)
At close: Oct 8, 2025, 4:00 PM EDT
66.20
-0.92 (-1.37%)
Pre-market: Oct 9, 2025, 4:17 AM EDT
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 66.62 | 67.55 | 66.20 | 67.12 | 67.12 | 1.48% | 1,512,792 |
| Oct 7, 2025 | 67.95 | 67.95 | 65.60 | 66.14 | 66.14 | -3.12% | 2,662,329 |
| Oct 6, 2025 | 67.94 | 68.74 | 67.69 | 68.27 | 68.27 | 2.17% | 1,857,855 |
| Oct 3, 2025 | 65.64 | 67.48 | 65.28 | 66.82 | 66.82 | 1.55% | 1,953,007 |
| Oct 2, 2025 | 64.90 | 65.89 | 64.53 | 65.80 | 65.80 | 2.94% | 1,539,141 |
| Oct 1, 2025 | 63.50 | 64.35 | 63.35 | 63.92 | 63.92 | 2.73% | 1,706,172 |
| Sep 30, 2025 | 61.67 | 62.34 | 61.38 | 62.22 | 62.22 | -0.03% | 1,257,754 |
| Sep 29, 2025 | 61.04 | 62.28 | 60.98 | 62.24 | 62.24 | 4.83% | 2,183,181 |
| Sep 26, 2025 | 59.39 | 60.00 | 59.10 | 59.37 | 59.37 | -0.15% | 1,240,488 |
| Sep 25, 2025 | 60.72 | 60.76 | 59.02 | 59.46 | 59.46 | -3.65% | 2,459,363 |
| Sep 24, 2025 | 61.51 | 62.01 | 61.36 | 61.71 | 61.71 | 1.63% | 606,856 |
| Sep 23, 2025 | 61.42 | 61.63 | 60.66 | 60.72 | 60.72 | -0.46% | 593,822 |
| Sep 22, 2025 | 61.47 | 61.73 | 60.89 | 61.00 | 61.00 | -2.57% | 819,474 |
| Sep 19, 2025 | 63.23 | 63.40 | 62.60 | 62.61 | 62.61 | -2.08% | 1,484,314 |
| Sep 18, 2025 | 63.89 | 64.17 | 63.66 | 63.94 | 63.94 | 1.64% | 1,538,168 |
| Sep 17, 2025 | 63.21 | 63.29 | 62.37 | 62.91 | 62.91 | -1.04% | 1,930,569 |
| Sep 16, 2025 | 62.78 | 63.63 | 62.39 | 63.57 | 63.57 | 1.34% | 876,155 |
| Sep 15, 2025 | 62.60 | 62.86 | 62.20 | 62.73 | 62.73 | -1.37% | 1,206,038 |
| Sep 12, 2025 | 62.57 | 63.61 | 62.47 | 63.60 | 63.60 | 2.09% | 1,035,089 |
| Sep 11, 2025 | 61.86 | 62.42 | 61.83 | 62.30 | 62.30 | 0.79% | 1,191,069 |
| Sep 10, 2025 | 61.87 | 62.26 | 61.55 | 61.81 | 61.81 | 2.05% | 1,665,819 |
| Sep 9, 2025 | 61.38 | 61.46 | 60.23 | 60.57 | 60.57 | -0.67% | 1,152,419 |
| Sep 8, 2025 | 61.04 | 61.45 | 60.85 | 60.98 | 60.98 | 0.44% | 1,183,672 |
| Sep 5, 2025 | 61.43 | 61.62 | 59.93 | 60.71 | 60.71 | 1.66% | 1,850,775 |
| Sep 4, 2025 | 60.26 | 60.30 | 59.45 | 59.72 | 59.72 | -2.18% | 1,306,825 |
| Sep 3, 2025 | 60.59 | 61.26 | 60.45 | 61.05 | 61.05 | 1.31% | 1,133,150 |
| Sep 2, 2025 | 59.53 | 60.82 | 59.31 | 60.26 | 60.26 | 2.36% | 1,700,964 |
| Aug 29, 2025 | 60.13 | 60.13 | 58.70 | 58.87 | 58.87 | -3.33% | 1,846,766 |
| Aug 28, 2025 | 61.50 | 61.63 | 60.87 | 60.90 | 60.90 | -0.11% | 1,013,686 |
| Aug 27, 2025 | 60.56 | 61.29 | 60.39 | 60.97 | 60.97 | 0.86% | 986,771 |
| Aug 26, 2025 | 59.78 | 60.49 | 59.49 | 60.45 | 60.45 | 0.30% | 1,476,978 |
| Aug 25, 2025 | 60.74 | 61.47 | 60.13 | 60.27 | 60.27 | -5.04% | 1,389,466 |
| Aug 22, 2025 | 61.07 | 63.91 | 60.86 | 63.47 | 63.47 | 4.08% | 2,680,216 |
| Aug 21, 2025 | 61.64 | 62.01 | 60.87 | 60.98 | 60.98 | -1.88% | 1,167,644 |
| Aug 20, 2025 | 61.67 | 62.23 | 61.07 | 62.15 | 62.15 | 1.07% | 1,176,429 |
| Aug 19, 2025 | 62.99 | 63.02 | 61.25 | 61.49 | 61.49 | -2.80% | 1,733,901 |
| Aug 18, 2025 | 62.92 | 63.55 | 62.45 | 63.26 | 63.26 | -0.58% | 985,593 |
| Aug 15, 2025 | 64.46 | 64.51 | 63.55 | 63.63 | 63.63 | -0.87% | 1,080,651 |
| Aug 14, 2025 | 64.34 | 64.97 | 63.74 | 64.19 | 64.19 | -4.01% | 2,390,995 |
| 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 |