Bitwise Bitcoin ETF Trust (BITB)

BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	35.23	35.59	34.85	34.97	34.97	2.46%	1,113,573
Jun 18, 2026	34.89	34.92	33.78	34.13	34.13	-2.09%	2,031,234
Jun 17, 2026	35.19	36.03	34.75	34.86	34.86	-2.16%	1,793,589
Jun 16, 2026	35.81	35.95	35.45	35.63	35.63	-1.44%	737,019
Jun 15, 2026	36.25	36.51	35.96	36.15	36.15	4.72%	1,304,692
Jun 12, 2026	34.40	34.94	34.19	34.52	34.52	0.03%	2,021,783
Jun 11, 2026	34.05	34.68	33.81	34.51	34.51	2.68%	1,676,409
Jun 10, 2026	33.37	34.10	33.37	33.61	33.61	-0.21%	1,807,708
Jun 9, 2026	33.83	33.93	32.96	33.68	33.68	-2.09%	2,396,931
Jun 8, 2026	34.48	34.86	34.35	34.40	34.40	5.07%	1,900,347
Jun 5, 2026	33.68	33.81	32.10	32.74	32.74	-5.13%	4,676,970
Jun 4, 2026	34.29	34.99	34.13	34.51	34.51	-2.76%	2,931,119
Jun 3, 2026	36.24	36.43	35.39	35.49	35.49	-2.74%	1,889,217
Jun 2, 2026	37.42	37.47	36.01	36.49	36.49	-5.98%	2,731,310
Jun 1, 2026	38.92	39.06	38.30	38.81	38.81	-2.66%	2,035,304
May 29, 2026	39.59	40.32	39.30	39.87	39.87	0.13%	1,596,872
May 28, 2026	39.65	39.97	39.34	39.82	39.82	-2.07%	1,633,705
May 27, 2026	40.73	40.93	40.47	40.66	40.66	-1.33%	1,073,902
May 26, 2026	41.64	42.37	41.07	41.21	41.21	0.17%	2,250,112
May 22, 2026	41.93	41.96	41.04	41.14	41.14	-2.37%	1,309,188
May 21, 2026	41.91	42.37	41.60	42.14	42.14	-0.02%	956,143
May 20, 2026	41.94	42.24	41.70	42.15	42.15	1.13%	868,902
May 19, 2026	41.52	41.80	41.29	41.68	41.68	-0.12%	762,794
May 18, 2026	41.92	41.92	41.25	41.73	41.73	-2.84%	1,873,613
May 15, 2026	43.43	43.43	42.66	42.95	42.95	-2.87%	1,616,461
May 14, 2026	43.41	44.58	43.20	44.22	44.22	2.31%	1,813,420
May 13, 2026	43.49	43.53	42.72	43.22	43.22	-1.48%	1,606,806
May 12, 2026	43.79	43.91	43.33	43.87	43.87	-1.44%	1,199,069
May 11, 2026	44.07	44.61	43.66	44.51	44.51	2.23%	1,233,842
May 8, 2026	43.19	43.67	43.17	43.54	43.54	0.05%	673,347
May 7, 2026	43.96	43.97	43.18	43.52	43.52	-1.58%	1,417,750
May 6, 2026	44.48	44.55	44.05	44.22	44.22	-0.23%	1,005,154
May 5, 2026	44.25	44.37	43.95	44.32	44.32	1.93%	1,185,451
May 4, 2026	42.87	43.86	42.61	43.48	43.48	2.09%	1,452,578
May 1, 2026	42.55	42.90	42.41	42.59	42.59	2.68%	1,843,191
Apr 30, 2026	41.34	41.64	41.31	41.48	41.48	1.22%	971,084
Apr 29, 2026	41.75	41.78	40.67	40.98	40.98	-1.13%	1,535,893
Apr 28, 2026	41.36	41.50	41.08	41.45	41.45	-0.72%	749,976
Apr 27, 2026	42.20	42.50	41.52	41.75	41.75	-1.02%	1,420,330
Apr 24, 2026	42.48	42.53	42.01	42.18	42.18	-0.12%	1,525,981
Apr 23, 2026	42.14	42.73	41.80	42.23	42.23	-1.42%	1,885,557
Apr 22, 2026	42.62	43.18	42.53	42.84	42.84	5.10%	1,693,273
Apr 21, 2026	41.28	41.60	40.63	40.76	40.76	-1.69%	1,527,049
Apr 20, 2026	40.87	41.55	40.59	41.46	41.46	-1.50%	1,438,797
Apr 17, 2026	41.63	42.59	41.41	42.09	42.09	2.81%	4,228,318
Apr 16, 2026	40.72	40.97	39.74	40.94	40.94	0.44%	1,703,996
Apr 15, 2026	40.41	40.90	39.99	40.76	40.76	1.02%	1,386,124
Apr 14, 2026	40.47	41.35	40.12	40.35	40.35	1.25%	2,552,074
Apr 13, 2026	38.68	39.92	38.46	39.85	39.85	0.08%	1,588,235
Apr 10, 2026	39.29	39.85	39.06	39.82	39.82	1.63%	1,451,795

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.