Bitwise Bitcoin ETF Trust (BITB)

NYSEARCA: BITB · Real-Time Price · USD

44.66

+0.35 (0.79%)

At close: Oct 15, 2026, 4:00 PM

44.48

-0.18 (-0.40%)

After-hours: Oct 15, 2026, 4:55 PM EDT

BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	43.51	44.77	43.31	44.66	44.66	0.79%	921,846
Oct 14, 2026	44.81	45.04	44.18	44.31	44.31	-1.88%	544,663
Oct 13, 2026	45.20	45.45	44.97	45.16	45.16	0.56%	488,357
Oct 12, 2026	44.73	45.05	44.59	44.91	44.91	0.63%	544,817
Oct 9, 2026	44.99	45.18	44.61	44.63	44.63	0.72%	502,379
Oct 8, 2026	44.65	44.88	43.58	44.31	44.31	-2.10%	1,046,361
Oct 7, 2026	45.17	45.38	44.88	45.26	45.26	-2.60%	885,191
Oct 6, 2026	46.67	47.04	46.34	46.47	46.47	-0.13%	655,605
Oct 5, 2026	46.73	47.06	46.10	46.53	46.53	1.70%	616,896
Oct 2, 2026	47.00	47.31	45.53	45.75	45.75	-0.44%	1,134,866
Oct 1, 2026	45.29	46.26	45.28	45.95	45.95	1.30%	830,871
Sep 30, 2026	46.21	46.43	45.22	45.36	45.36	0.04%	948,129
Sep 29, 2026	45.78	45.81	44.96	45.34	45.34	0.27%	568,498
Sep 28, 2026	45.33	45.76	44.79	45.22	45.22	-0.77%	672,611
Sep 25, 2026	45.63	45.76	45.11	45.57	45.57	-0.48%	897,948
Sep 24, 2026	45.45	46.09	45.24	45.79	45.79	-0.22%	802,010
Sep 23, 2026	46.41	46.65	45.34	45.89	45.89	-1.94%	948,433
Sep 22, 2026	46.50	47.07	46.38	46.80	46.80	-0.34%	683,396
Sep 21, 2026	46.06	47.16	46.02	46.96	46.96	6.49%	1,239,165
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