BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	34.30	34.39	34.00	34.41	-	-2.33%	402,981
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
Jun 9, 2026	33.83	33.93	32.96	33.68	33.68	-2.09%	2,402,329
Jun 8, 2026	34.48	34.86	34.35	34.40	34.40	5.07%	1,903,482
Jun 5, 2026	33.68	33.81	32.10	32.74	32.74	-5.13%	4,753,352
Jun 4, 2026	34.29	34.99	34.13	34.51	34.51	-2.76%	2,953,870
Jun 3, 2026	36.24	36.43	35.39	35.49	35.49	-2.74%	1,929,494
Jun 2, 2026	37.42	37.47	36.01	36.49	36.49	-5.98%	2,765,086
Jun 1, 2026	38.92	39.06	38.30	38.81	38.81	-2.66%	2,050,957
May 29, 2026	39.59	40.32	39.30	39.87	39.87	0.13%	1,599,678
May 28, 2026	39.65	39.97	39.34	39.82	39.82	-2.07%	1,635,547
May 27, 2026	40.73	40.93	40.47	40.66	40.66	-1.33%	1,098,145
May 26, 2026	41.64	42.37	41.07	41.21	41.21	0.17%	2,309,364
May 22, 2026	41.93	41.96	41.04	41.14	41.14	-2.37%	1,315,063
May 21, 2026	41.91	42.37	41.60	42.14	42.14	-0.02%	956,749
May 20, 2026	41.94	42.24	41.70	42.15	42.15	1.13%	873,874
May 19, 2026	41.52	41.80	41.29	41.68	41.68	-0.12%	767,317
May 18, 2026	41.92	41.92	41.25	41.73	41.73	-2.84%	1,875,845
May 15, 2026	43.43	43.43	42.66	42.95	42.95	-2.87%	1,616,461