Bitwise Bitcoin ETF Trust (BITB)

NYSEARCA: BITB · Real-Time Price · USD

39.45

+2.29 (6.16%)

At close: Aug 20, 2026, 4:00 PM EDT

41.88

+2.43 (6.16%)

Pre-market: Aug 21, 2026, 8:55 AM EDT

BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	39.04	39.59	38.58	39.45	39.45	6.16%	2,701,223
Aug 19, 2026	35.26	37.84	35.15	37.16	37.16	5.96%	4,232,326
Aug 18, 2026	34.73	35.29	34.72	35.07	35.07	0.49%	1,014,393
Aug 17, 2026	34.41	35.06	34.41	34.90	34.90	2.26%	839,839
Aug 14, 2026	34.02	34.28	33.90	34.13	34.13	-0.76%	565,976
Aug 13, 2026	34.48	34.70	34.06	34.39	34.39	0.03%	753,942
Aug 12, 2026	34.66	34.74	34.32	34.38	34.38	-0.15%	709,514
Aug 11, 2026	34.80	34.84	34.28	34.43	34.43	-0.81%	799,930
Aug 10, 2026	35.21	35.21	34.59	34.71	34.71	-1.50%	1,499,804
Aug 7, 2026	35.35	35.46	34.99	35.24	35.24	0.83%	729,979
Aug 6, 2026	34.82	35.26	34.79	34.95	34.95	-0.65%	463,465
Aug 5, 2026	34.78	35.23	34.64	35.18	35.18	0.92%	1,076,506
Aug 4, 2026	34.63	34.94	34.49	34.86	34.86	0.61%	917,718
Aug 3, 2026	34.00	34.76	33.91	34.65	34.65	1.52%	1,173,970
Jul 31, 2026	34.60	34.60	33.84	34.13	34.13	-2.87%	1,664,711
Jul 30, 2026	35.14	35.35	35.04	35.14	35.14	1.91%	1,160,251
Jul 29, 2026	34.81	35.10	34.44	34.48	34.48	-0.43%	1,556,393
Jul 28, 2026	34.30	34.76	34.00	34.63	34.63	-1.70%	924,529
Jul 27, 2026	35.23	35.64	34.93	35.23	35.23	1.12%	718,070
Jul 24, 2026	34.93	34.94	34.56	34.84	34.84	-0.88%	1,064,244
Jul 23, 2026	35.27	35.38	35.06	35.15	35.15	-1.76%	854,612
Jul 22, 2026	35.61	36.02	35.58	35.78	35.78	-0.80%	554,429
Jul 21, 2026	36.06	36.33	35.85	36.07	36.07	2.04%	1,057,344
Jul 20, 2026	35.00	35.69	34.75	35.35	35.35	1.52%	1,256,204
Jul 17, 2026	34.10	34.94	33.91	34.82	34.82	-0.17%	1,054,082
Jul 16, 2026	34.86	35.20	34.72	34.88	34.88	-1.05%	548,261
Jul 15, 2026	35.43	35.58	35.12	35.25	35.25	0.57%	697,930
Jul 14, 2026	34.69	35.25	34.47	35.05	35.05	3.76%	1,542,048
Jul 13, 2026	33.89	34.14	33.52	33.78	33.78	-2.65%	1,075,016
Jul 10, 2026	34.81	35.13	34.58	34.70	34.70	1.14%	782,855
Jul 9, 2026	33.99	34.45	33.90	34.31	34.31	1.60%	952,588
Jul 8, 2026	33.52	33.84	33.37	33.77	33.77	-2.48%	1,168,092
Jul 7, 2026	34.22	34.84	33.97	34.63	34.63	0.14%	1,361,709
Jul 6, 2026	33.31	34.70	33.25	34.58	34.58	3.69%	1,733,096
Jul 2, 2026	33.46	33.75	33.19	33.35	33.35	2.46%	1,780,611
Jul 1, 2026	31.90	32.82	31.76	32.55	32.55	2.17%	1,882,527
Jun 30, 2026	31.70	32.11	31.52	31.86	31.86	-2.69%	1,829,101
Jun 29, 2026	32.50	32.88	31.96	32.74	32.74	1.14%	1,742,158
Jun 26, 2026	31.89	32.83	31.89	32.37	32.37	0.78%	1,819,133
Jun 25, 2026	33.18	33.22	31.49	32.12	32.12	-1.11%	3,312,737
Jun 24, 2026	33.53	33.67	32.04	32.48	32.48	-4.02%	3,163,601
Jun 23, 2026	33.65	34.08	33.58	33.84	33.84	-3.23%	1,049,619
Jun 22, 2026	35.23	35.59	34.85	34.97	34.97	2.46%	1,118,506
Jun 18, 2026	34.89	34.92	33.78	34.13	34.13	-2.09%	2,040,717
Jun 17, 2026	35.19	36.03	34.75	34.86	34.86	-2.16%	1,808,237
Jun 16, 2026	35.81	35.95	35.45	35.63	35.63	-1.44%	740,686
Jun 15, 2026	36.25	36.51	35.96	36.15	36.15	4.72%	1,310,019
Jun 12, 2026	34.40	34.94	34.19	34.52	34.52	0.03%	2,027,056
Jun 11, 2026	34.05	34.68	33.81	34.51	34.51	2.68%	1,693,418
Jun 10, 2026	33.37	34.10	33.37	33.61	33.61	-0.21%	1,814,684