BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	43.49	43.53	43.18	43.27	-	-1.38%	560,544
May 12, 2026	43.79	43.91	43.33	43.87	43.87	-1.44%	1,191,157
May 11, 2026	44.07	44.61	43.66	44.51	44.51	2.23%	1,230,805
May 8, 2026	43.19	43.67	43.17	43.54	43.54	0.05%	666,067
May 7, 2026	43.96	43.97	43.18	43.52	43.52	-1.58%	1,404,369
May 6, 2026	44.48	44.55	44.05	44.22	44.22	-0.23%	999,027
May 5, 2026	44.25	44.37	43.95	44.32	44.32	1.93%	1,176,685
May 4, 2026	42.87	43.86	42.61	43.48	43.48	2.09%	1,448,416
May 1, 2026	42.55	42.90	42.41	42.59	42.59	2.68%	1,810,747
Apr 30, 2026	41.34	41.64	41.31	41.48	41.48	1.22%	969,650
Apr 29, 2026	41.75	41.78	40.67	40.98	40.98	-1.13%	1,521,344
Apr 28, 2026	41.36	41.50	41.08	41.45	41.45	-0.72%	745,550
Apr 27, 2026	42.20	42.50	41.52	41.75	41.75	-1.02%	1,414,099
Apr 24, 2026	42.48	42.53	42.01	42.18	42.18	-0.12%	1,521,730
Apr 23, 2026	42.14	42.73	41.80	42.23	42.23	-1.42%	1,880,494
Apr 22, 2026	42.62	43.18	42.53	42.84	42.84	5.10%	1,671,700
Apr 21, 2026	41.28	41.60	40.63	40.76	40.76	-1.69%	1,516,399
Apr 20, 2026	40.87	41.55	40.59	41.46	41.46	-1.50%	1,437,244
Apr 17, 2026	41.63	42.59	41.41	42.09	42.09	2.81%	4,213,125
Apr 16, 2026	40.72	40.97	39.74	40.94	40.94	0.44%	1,700,368
Apr 15, 2026	40.41	40.90	39.99	40.76	40.76	1.02%	1,363,578
Apr 14, 2026	40.47	41.35	40.12	40.35	40.35	1.25%	2,538,803
Apr 13, 2026	38.68	39.92	38.46	39.85	39.85	0.08%	1,558,459
Apr 10, 2026	39.29	39.85	39.06	39.82	39.82	1.63%	1,446,669
Apr 9, 2026	38.62	39.42	38.29	39.18	39.18	1.14%	1,716,184
Apr 8, 2026	39.36	39.41	38.38	38.74	38.74	3.39%	1,740,109
Apr 7, 2026	37.17	37.51	36.77	37.47	37.47	-1.06%	1,706,823
Apr 6, 2026	37.73	38.23	37.57	37.87	37.87	4.07%	1,874,638
Apr 2, 2026	35.92	36.62	35.69	36.39	36.39	-1.68%	1,931,234
Apr 1, 2026	37.23	37.56	36.87	37.01	37.01	0.54%	1,656,606
Mar 31, 2026	36.24	37.22	36.07	36.81	36.81	1.94%	2,953,502
Mar 30, 2026	36.84	36.94	35.94	36.11	36.11	0.75%	2,517,429
Mar 27, 2026	36.23	36.23	35.58	35.84	35.84	-3.68%	2,333,811
Mar 26, 2026	37.66	37.92	36.99	37.21	37.21	-3.28%	2,163,998
Mar 25, 2026	38.90	39.09	38.32	38.47	38.47	2.18%	1,498,902
Mar 24, 2026	38.33	38.44	37.42	37.65	37.65	-1.90%	2,239,688
Mar 23, 2026	38.45	39.01	38.06	38.38	38.38	0.66%	2,224,920
Mar 20, 2026	38.32	38.32	37.68	38.13	38.13	-0.08%	2,464,453
Mar 19, 2026	37.65	38.34	37.36	38.16	38.16	-1.09%	2,708,660
Mar 18, 2026	39.35	39.41	38.49	38.58	38.58	-4.76%	2,507,049
Mar 17, 2026	40.07	40.71	39.87	40.51	40.51	0.82%	3,534,542
Mar 16, 2026	40.14	40.51	39.65	40.18	40.18	3.90%	4,136,591
Mar 13, 2026	39.70	40.19	38.50	38.67	38.67	1.05%	5,950,436
Mar 12, 2026	38.07	38.39	37.67	38.27	38.27	-0.26%	3,048,389
Mar 11, 2026	38.18	38.76	37.87	38.37	38.37	0.84%	3,206,595
Mar 10, 2026	38.49	39.02	37.65	38.05	38.05	1.47%	4,770,456
Mar 9, 2026	37.36	37.78	37.07	37.50	37.50	1.41%	5,158,828
Mar 6, 2026	37.47	37.53	36.77	36.98	36.98	-4.44%	3,058,916
Mar 5, 2026	39.40	39.57	38.36	38.70	38.70	-2.57%	5,626,386
Mar 4, 2026	38.99	40.24	38.74	39.72	39.72	7.18%	6,501,643