Bitwise Bitcoin ETF Trust (BITB)

NYSEARCA: BITB · Real-Time Price · USD

40.58

-0.53 (-1.29%)

At close: Nov 9, 2026, 4:00 PM EST

40.62

+0.04 (0.10%)

After-hours: Nov 9, 2026, 4:59 PM EST

BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.40	40.93	40.26	40.58	40.58	-1.29%	836,297
Nov 6, 2026	40.95	41.23	40.54	41.11	41.11	-0.34%	1,085,049
Nov 5, 2026	43.09	43.15	40.92	41.25	41.25	-5.00%	1,745,563
Nov 4, 2026	42.42	44.02	42.42	43.42	43.42	2.84%	2,255,479
Nov 3, 2026	41.76	42.25	41.76	42.22	42.22	1.61%	728,516
Nov 2, 2026	42.08	42.32	41.52	41.55	41.55	-0.05%	915,597
Oct 30, 2026	41.84	42.27	41.28	41.57	41.57	-5.13%	2,469,604
Oct 29, 2026	43.50	44.43	43.28	43.82	43.82	-0.93%	752,898
Oct 28, 2026	43.68	44.23	43.54	44.23	44.23	1.03%	742,587
Oct 27, 2026	43.38	43.80	43.27	43.78	43.78	1.06%	502,353
Oct 26, 2026	43.28	43.78	43.01	43.32	43.32	-1.66%	902,422
Oct 23, 2026	44.25	44.47	43.93	44.05	44.05	-0.23%	612,188
Oct 22, 2026	44.34	44.47	43.83	44.15	44.15	-3.64%	877,587
Oct 21, 2026	45.37	46.07	45.14	45.82	45.82	2.41%	1,081,550
Oct 20, 2026	44.09	45.21	44.05	44.74	44.74	0.88%	1,395,557
Oct 19, 2026	44.70	44.73	44.29	44.35	44.35	0.34%	426,734
Oct 16, 2026	44.45	44.71	43.80	44.20	44.20	-1.03%	1,243,911
Oct 15, 2026	43.46	44.79	43.24	44.66	44.66	0.79%	920,565
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