BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 10, 2025	51.41	52.21	50.21	51.59	51.59	0.94%	1,442,430
Jan 8, 2025	51.93	52.30	50.30	51.11	51.11	-2.55%	1,463,363
Jan 7, 2025	54.90	54.93	52.26	52.45	52.45	-5.77%	3,948,987
Jan 6, 2025	53.94	55.92	53.84	55.66	55.66	3.90%	2,146,361
Jan 3, 2025	52.90	53.96	52.64	53.57	53.57	1.08%	1,746,690
Jan 2, 2025	52.54	53.31	52.26	53.00	53.00	4.23%	2,103,923
Dec 31, 2024	52.13	52.39	50.72	50.85	50.85	-0.94%	1,288,812
Dec 30, 2024	50.59	51.68	49.65	51.33	51.33	-0.18%	2,049,523
Dec 27, 2024	52.43	52.48	50.77	51.42	51.42	-1.12%	2,289,416
Dec 26, 2024	52.11	52.59	51.78	52.00	52.00	-3.44%	1,545,258
Dec 24, 2024	52.65	54.00	52.54	53.85	53.85	6.34%	1,304,362
Dec 23, 2024	51.97	52.02	50.28	50.64	50.64	-3.56%	1,747,516
Dec 20, 2024	51.80	53.27	51.64	52.51	52.51	0.19%	1,727,800
Dec 19, 2024	55.72	55.98	51.98	52.41	52.41	-4.33%	2,744,424
Dec 18, 2024	57.01	57.19	54.42	54.78	54.78	-5.78%	2,466,953
Dec 17, 2024	58.74	59.07	57.59	58.14	58.14	0.85%	2,020,641
Dec 16, 2024	56.86	58.79	56.82	57.65	57.65	4.06%	2,285,870
Dec 13, 2024	54.71	55.58	54.33	55.40	55.40	1.63%	1,749,097
Dec 12, 2024	55.30	55.90	54.07	54.51	54.51	-1.29%	1,281,731
Dec 11, 2024	53.76	55.48	53.64	55.22	55.22	5.18%	2,147,593
Dec 10, 2024	53.39	53.58	51.33	52.50	52.50	0.19%	1,416,507
Dec 9, 2024	54.01	54.76	52.32	52.40	52.40	-5.30%	1,640,633
Dec 6, 2024	54.17	55.65	53.75	55.33	55.33	2.54%	1,892,660
Dec 5, 2024	56.00	56.56	53.33	53.96	53.96	0.02%	2,227,801
Dec 4, 2024	52.26	54.12	51.56	53.95	53.95	3.49%	1,770,117
Dec 3, 2024	51.29	52.54	50.99	52.13	52.13	-0.04%	1,202,005
Dec 2, 2024	52.33	53.13	51.42	52.15	52.15	-1.47%	1,952,976
Nov 29, 2024	53.11	53.92	52.90	52.93	52.93	0.47%	1,558,758
Nov 27, 2024	51.55	53.09	51.36	52.68	52.68	6.36%	2,570,229
Nov 26, 2024	50.21	51.66	49.37	49.53	49.53	-4.20%	3,042,160
Nov 25, 2024	53.02	53.08	51.37	51.70	51.70	-4.44%	5,702,306
Nov 22, 2024	53.21	54.39	52.94	54.10	54.10	1.10%	2,704,532
Nov 21, 2024	53.09	54.03	52.09	53.51	53.51	4.04%	2,942,932
Nov 20, 2024	51.58	51.78	50.78	51.43	51.43	1.90%	1,841,958
Nov 19, 2024	49.93	51.32	49.68	50.47	50.47	1.10%	2,496,118
Nov 18, 2024	49.31	50.53	48.87	49.92	49.92	0.14%	2,372,154
Nov 15, 2024	48.68	49.89	47.82	49.85	49.85	4.57%	1,993,429
Nov 14, 2024	49.77	50.06	47.62	47.67	47.67	-2.48%	2,567,502
Nov 13, 2024	49.05	50.97	48.68	48.88	48.88	0.10%	4,236,617
Nov 12, 2024	46.91	49.04	46.46	48.83	48.83	3.00%	4,151,035
Nov 11, 2024	44.57	47.74	44.50	47.41	47.41	13.34%	6,305,073
Nov 8, 2024	41.57	42.15	41.25	41.83	41.83	0.31%	3,180,151
Nov 7, 2024	40.85	41.93	40.63	41.70	41.70	0.39%	1,937,635
Nov 6, 2024	40.47	41.72	40.07	41.54	41.54	9.89%	5,515,394
Nov 5, 2024	37.74	38.39	37.44	37.80	37.80	3.28%	2,730,939
Nov 4, 2024	37.33	37.44	36.56	36.60	36.60	-2.84%	3,407,714
Nov 1, 2024	38.23	39.01	37.44	37.67	37.67	-1.08%	3,164,805
Oct 31, 2024	39.23	39.23	38.03	38.08	38.08	-2.68%	3,796,277
Oct 30, 2024	39.12	39.49	38.88	39.13	39.13	-0.99%	2,010,336
Oct 29, 2024	38.80	40.13	38.63	39.52	39.52	4.08%	3,333,669
Oct 28, 2024	37.58	38.10	37.29	37.97	37.97	4.40%	2,895,515
Oct 25, 2024	37.02	37.48	35.88	36.37	36.37	-2.20%	2,973,840
Oct 24, 2024	36.78	37.22	36.67	37.19	37.19	2.85%	1,665,247
Oct 23, 2024	36.22	36.43	35.49	36.16	36.16	-1.58%	2,281,789
Oct 22, 2024	36.55	36.87	36.27	36.74	36.74	-0.49%	1,532,360
Oct 21, 2024	37.01	37.01	36.40	36.92	36.92	-1.23%	1,474,471
Oct 18, 2024	36.98	37.64	36.91	37.38	37.38	2.72%	1,836,459
Oct 17, 2024	36.53	36.88	36.31	36.39	36.39	-1.41%	2,116,350
Oct 16, 2024	37.00	37.25	36.60	36.91	36.91	1.07%	2,230,496
Oct 15, 2024	35.93	37.08	35.34	36.52	36.52	1.59%	2,952,942
Oct 14, 2024	35.27	36.18	35.24	35.95	35.95	4.48%	3,548,104
Oct 11, 2024	33.47	34.59	33.45	34.41	34.41	5.88%	3,597,358
Oct 10, 2024	33.27	33.27	32.05	32.50	32.50	-2.20%	2,029,026
Oct 9, 2024	33.75	33.99	33.11	33.23	33.23	-2.01%	1,044,775
Oct 8, 2024	34.11	34.45	33.68	33.91	33.91	-1.80%	1,644,203
Oct 7, 2024	34.37	35.15	34.19	34.53	34.53	1.56%	1,190,934
Oct 4, 2024	33.55	34.07	33.11	34.00	34.00	2.29%	1,067,052
Oct 3, 2024	32.94	33.27	32.65	33.24	33.24	1.37%	1,021,569
Oct 2, 2024	33.16	33.98	32.69	32.79	32.79	-2.53%	2,161,376
Oct 1, 2024	34.51	34.54	33.23	33.64	33.64	-2.75%	3,445,139
Sep 30, 2024	34.83	34.93	34.32	34.59	34.59	-3.38%	1,884,411
Sep 27, 2024	35.79	36.28	35.64	35.80	35.80	1.50%	2,477,455