Bitwise Bitcoin ETF Trust (BITB)

BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	36.43	37.49	35.94	37.06	37.06	-1.33%	6,848,691
Mar 2, 2026	35.66	38.10	35.62	37.56	37.56	5.42%	6,915,058
Feb 27, 2026	35.94	36.05	35.37	35.63	35.63	-2.78%	2,422,016
Feb 26, 2026	37.00	37.09	36.13	36.65	36.65	-2.50%	4,642,666
Feb 25, 2026	36.17	37.79	35.96	37.59	37.59	7.37%	3,474,907
Feb 24, 2026	34.23	35.17	34.11	35.01	35.01	-	2,114,117
Feb 23, 2026	35.89	35.98	34.70	35.01	35.01	-4.84%	3,990,525
Feb 20, 2026	36.37	36.98	36.14	36.79	36.79	0.93%	5,266,849
Feb 19, 2026	35.80	36.49	35.64	36.45	36.45	1.36%	2,404,169
Feb 18, 2026	36.42	37.12	35.75	35.96	35.96	-2.26%	2,550,810
Feb 17, 2026	36.95	37.06	36.16	36.79	36.79	-1.50%	3,010,308
Feb 13, 2026	36.53	37.72	36.30	37.35	37.35	5.21%	3,598,287
Feb 12, 2026	36.90	37.09	35.35	35.50	35.50	-3.24%	3,624,165
Feb 11, 2026	36.95	37.06	35.69	36.69	36.69	-1.77%	2,951,218
Feb 10, 2026	37.58	38.01	36.87	37.35	37.35	-2.84%	3,691,297

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.