Bitwise Bitcoin ETF Trust (BITB)

NYSEARCA: BITB · Real-Time Price · USD

44.10

+2.57 (6.19%)

At close: Sep 18, 2026, 4:00 PM EDT

43.95

-0.15 (-0.34%)

After-hours: Sep 18, 2026, 8:00 PM EDT

BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.37	44.20	42.37	44.10	44.10	6.19%	1,574,345
Sep 17, 2026	41.45	41.79	41.19	41.53	41.53	0.70%	670,493
Sep 16, 2026	41.06	41.51	40.69	41.24	41.24	-0.19%	1,112,511
Sep 15, 2026	41.72	41.92	40.64	41.32	41.32	-3.59%	1,754,465
Sep 14, 2026	42.24	43.05	42.22	42.86	42.86	2.19%	1,003,022
Sep 11, 2026	42.06	43.33	41.71	41.94	41.94	0.19%	1,226,817
Sep 10, 2026	41.72	42.06	41.64	41.86	41.86	-1.34%	810,385
Sep 9, 2026	43.20	43.22	42.35	42.43	42.43	-0.33%	690,640
Sep 8, 2026	42.48	42.85	42.12	42.57	42.57	-1.71%	916,523
Sep 4, 2026	43.04	43.35	42.66	43.31	43.31	-2.39%	1,215,454
Sep 3, 2026	42.56	44.41	42.56	44.37	44.37	5.77%	1,551,444
Sep 2, 2026	41.69	42.08	41.55	41.95	41.95	0.05%	584,116
Sep 1, 2026	42.23	42.55	41.46	41.93	41.93	-2.06%	977,515
Aug 31, 2026	42.32	43.02	42.16	42.81	42.81	1.71%	1,088,684
Aug 28, 2026	42.97	43.36	41.73	42.09	42.09	-3.00%	2,330,741
Aug 27, 2026	43.06	43.88	42.82	43.39	43.39	1.88%	1,293,102
Aug 26, 2026	42.36	42.68	42.14	42.59	42.59	-0.58%	772,189
Aug 25, 2026	42.67	43.20	42.40	42.84	42.84	0.23%	1,550,131
Aug 24, 2026	42.89	43.41	42.24	42.74	42.74	2.20%	2,492,124
Aug 21, 2026	41.85	42.27	41.37	41.82	41.82	6.01%	2,566,093
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