Bitwise Bitcoin ETF Trust (BITB)
NYSEARCA: BITB · Real-Time Price · USD
47.66
-0.12 (-0.25%)
At close: Mar 24, 2025, 4:00 PM
47.78
+0.12 (0.25%)
After-hours: Mar 25, 2025, 4:17 PM EST
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 51.95 | 52.14 | 50.94 | 51.15 | 51.15 | -0.93% | 1,980,353 |
| Feb 21, 2025 | 53.96 | 54.12 | 51.53 | 51.63 | 51.63 | -3.77% | 2,176,308 |
| Feb 20, 2025 | 53.26 | 53.81 | 52.68 | 53.65 | 53.65 | 2.48% | 1,051,366 |
| Feb 19, 2025 | 52.47 | 52.65 | 51.91 | 52.35 | 52.35 | 2.15% | 930,172 |
| Feb 18, 2025 | 52.56 | 52.60 | 50.77 | 51.25 | 51.25 | -3.30% | 1,472,795 |
| Feb 14, 2025 | 52.63 | 53.93 | 52.43 | 53.00 | 53.00 | 1.11% | 976,495 |
| Feb 13, 2025 | 52.22 | 52.51 | 51.82 | 52.42 | 52.42 | -0.76% | 861,580 |
| Feb 12, 2025 | 51.56 | 53.19 | 51.41 | 52.82 | 52.82 | 1.83% | 973,810 |
| Feb 11, 2025 | 52.76 | 53.00 | 51.61 | 51.87 | 51.87 | -2.11% | 865,713 |
| Feb 10, 2025 | 53.25 | 53.36 | 52.73 | 52.99 | 52.99 | 1.57% | 797,924 |
| Feb 7, 2025 | 54.30 | 54.61 | 52.05 | 52.17 | 52.17 | -1.19% | 2,282,982 |
| Feb 6, 2025 | 53.55 | 53.89 | 52.10 | 52.80 | 52.80 | -0.32% | 1,134,662 |
| Feb 5, 2025 | 53.77 | 54.02 | 52.53 | 52.97 | 52.97 | -1.47% | 1,074,808 |
| Feb 4, 2025 | 54.07 | 54.93 | 53.35 | 53.76 | 53.76 | -2.47% | 1,632,455 |
| Feb 3, 2025 | 51.68 | 55.62 | 51.40 | 55.12 | 55.12 | -0.25% | 2,397,448 |
| Jan 31, 2025 | 57.02 | 57.79 | 55.20 | 55.26 | 55.26 | -3.14% | 1,347,567 |
| Jan 30, 2025 | 57.18 | 58.03 | 57.04 | 57.05 | 57.05 | 0.48% | 2,094,555 |
| Jan 29, 2025 | 55.65 | 57.10 | 55.20 | 56.78 | 56.78 | 3.11% | 808,612 |
| Jan 28, 2025 | 55.86 | 56.52 | 55.07 | 55.07 | 55.07 | -0.15% | 925,186 |
| Jan 27, 2025 | 54.85 | 55.68 | 53.77 | 55.15 | 55.15 | -3.38% | 1,694,271 |
| Jan 24, 2025 | 57.38 | 58.41 | 57.00 | 57.08 | 57.08 | 1.51% | 1,582,536 |
| Jan 23, 2025 | 55.75 | 58.20 | 55.67 | 56.23 | 56.23 | -1.04% | 4,513,472 |
| Jan 22, 2025 | 57.00 | 57.25 | 56.24 | 56.82 | 56.82 | -1.73% | 789,821 |
| Jan 21, 2025 | 57.30 | 58.42 | 55.92 | 57.82 | 57.82 | 1.30% | 2,006,720 |
| Jan 17, 2025 | 56.02 | 57.78 | 55.77 | 57.08 | 57.08 | 4.39% | 1,806,012 |
| Jan 16, 2025 | 54.12 | 54.83 | 52.95 | 54.68 | 54.68 | 0.85% | 861,089 |
| Jan 15, 2025 | 53.73 | 54.89 | 53.71 | 54.22 | 54.22 | 3.24% | 1,244,406 |
| Jan 14, 2025 | 52.67 | 52.96 | 51.89 | 52.52 | 52.52 | 3.02% | 853,817 |
| Jan 13, 2025 | 49.48 | 51.05 | 48.54 | 50.98 | 50.98 | -1.18% | 1,494,681 |