BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	44.45	44.45	44.38	44.45	44.45	0.01%	4,876
Feb 19, 2025	44.40	44.53	44.38	44.44	44.44	0.05%	3,901
Feb 18, 2025	44.44	44.44	44.39	44.42	44.42	-	11,033
Feb 14, 2025	44.47	44.48	44.42	44.42	44.42	-0.05%	3,010
Feb 13, 2025	44.48	44.48	44.41	44.44	44.44	-0.02%	9,605
Feb 12, 2025	44.45	44.52	44.43	44.46	44.46	0.07%	11,843
Feb 11, 2025	44.37	44.49	44.37	44.43	44.43	-0.09%	11,294
Feb 10, 2025	44.44	44.47	44.41	44.47	44.47	-0.04%	16,227
Feb 7, 2025	44.46	44.50	44.35	44.48	44.48	0.18%	14,846
Feb 6, 2025	44.46	44.50	44.35	44.41	44.41	0.08%	11,351
Feb 5, 2025	44.32	44.45	44.29	44.37	44.37	-0.03%	4,302
Feb 4, 2025	44.42	44.51	44.21	44.39	44.39	-0.03%	17,158
Feb 3, 2025	41.58	44.75	41.54	44.40	44.40	-0.05%	14,300
Jan 31, 2025	46.03	46.34	44.42	44.42	44.42	-3.56%	7,932
Jan 30, 2025	46.21	46.62	45.97	46.06	46.06	0.57%	10,727
Jan 29, 2025	44.75	45.81	44.57	45.80	45.80	3.15%	10,855
Jan 28, 2025	44.94	45.37	44.40	44.40	44.40	-0.33%	6,736
Jan 27, 2025	44.29	44.73	43.48	44.55	44.55	-3.61%	9,314
Jan 24, 2025	46.29	47.07	45.98	46.22	46.22	2.06%	7,248
Jan 23, 2025	44.96	46.69	44.90	45.28	45.28	-1.03%	20,878
Jan 22, 2025	45.93	46.17	45.39	45.75	45.75	-1.89%	11,365
Jan 21, 2025	46.34	47.12	45.43	46.63	46.63	1.02%	19,004
Jan 17, 2025	45.28	46.68	45.13	46.16	46.16	4.89%	22,898
Jan 16, 2025	43.84	44.30	43.62	44.01	44.01	0.45%	11,956
Jan 15, 2025	43.80	43.91	43.77	43.82	43.82	-0.01%	16,273
Jan 14, 2025	43.91	43.92	43.82	43.82	43.82	-0.05%	8,291
Jan 13, 2025	43.83	43.94	43.79	43.84	43.84	0.23%	24,372
Jan 10, 2025	43.73	44.17	42.69	43.74	43.74	0.88%	16,552
Jan 8, 2025	44.01	44.19	42.77	43.36	43.36	-2.90%	7,933
Jan 7, 2025	46.89	46.89	44.66	44.66	44.66	-6.07%	14,074
Jan 6, 2025	47.49	47.57	47.33	47.54	47.54	0.19%	56,044
Jan 3, 2025	47.54	47.54	47.45	47.45	47.45	-0.06%	15,510
Jan 2, 2025	47.48	47.60	47.40	47.48	47.48	0.23%	42,043
Dec 31, 2024	47.40	47.53	47.32	47.37	47.37	0.06%	18,814
Dec 30, 2024	47.41	47.56	47.31	47.34	47.34	-0.19%	53,198
Dec 27, 2024	47.39	47.50	47.39	47.43	47.43	0.04%	35,154
Dec 26, 2024	47.45	47.49	47.40	47.41	47.41	-29.93%	20,491
Dec 24, 2024	67.83	67.83	67.58	67.66	47.43	0.33%	10,032
Dec 23, 2024	70.99	71.85	67.00	67.44	47.28	-3.96%	24,952
Dec 20, 2024	69.21	71.19	69.21	70.22	49.23	0.36%	19,073
Dec 19, 2024	74.59	74.82	69.96	69.97	49.05	-4.43%	20,720
Dec 18, 2024	77.70	77.70	73.21	73.21	51.32	-6.37%	13,013
Dec 17, 2024	79.06	79.48	77.50	78.19	54.82	0.83%	18,113
Dec 16, 2024	76.32	79.01	76.32	77.55	54.37	4.12%	32,809
Dec 13, 2024	74.02	74.63	73.17	74.48	52.21	1.89%	7,391
Dec 12, 2024	74.36	75.03	72.83	73.10	51.25	-1.48%	6,602
Dec 11, 2024	72.32	74.47	72.32	74.20	52.02	5.19%	16,383
Dec 10, 2024	71.81	71.95	69.22	70.54	49.45	0.13%	17,538
Dec 9, 2024	72.59	73.55	70.34	70.45	49.39	-5.23%	14,226
Dec 6, 2024	72.87	74.91	72.02	74.34	52.12	2.30%	18,441
Dec 5, 2024	75.66	76.10	71.91	72.67	50.95	0.21%	30,266
Dec 4, 2024	70.43	72.89	69.57	72.52	50.84	3.19%	8,102
Dec 3, 2024	69.07	70.53	68.76	70.27	49.27	0.07%	5,878
Dec 2, 2024	70.58	71.53	69.82	70.22	49.23	-1.94%	13,252
Nov 29, 2024	71.67	72.70	71.49	71.61	50.20	0.91%	7,866
Nov 27, 2024	69.36	71.54	69.36	70.97	49.75	6.19%	15,824
Nov 26, 2024	67.52	68.73	66.45	66.83	46.85	-3.87%	23,099
Nov 25, 2024	71.49	71.49	69.25	69.52	48.74	-4.62%	19,589
Nov 22, 2024	71.81	73.25	71.37	72.89	51.10	1.04%	38,272
Nov 21, 2024	71.51	72.57	70.56	72.14	50.58	4.19%	25,555
Nov 20, 2024	69.55	69.76	68.68	69.24	48.54	1.94%	14,106
Nov 19, 2024	67.33	69.10	67.19	67.92	47.62	1.26%	15,769
Nov 18, 2024	66.38	68.00	66.01	67.08	47.02	-0.19%	12,865
Nov 15, 2024	65.55	67.20	64.38	67.20	47.11	4.49%	11,337
Nov 14, 2024	67.01	67.38	64.29	64.31	45.08	-2.29%	22,762
Nov 13, 2024	66.07	68.42	65.50	65.82	46.14	0.08%	47,616
Nov 12, 2024	63.46	66.02	62.72	65.77	46.11	2.93%	21,772
Nov 11, 2024	60.15	64.15	59.90	63.90	44.79	13.59%	43,475
Nov 8, 2024	55.95	56.72	55.46	56.25	39.44	0.07%	7,988
Nov 7, 2024	54.96	56.28	54.76	56.21	39.41	0.47%	6,410
Nov 6, 2024	54.51	56.14	54.03	55.95	39.22	33.34%	15,307
Nov 5, 2024	42.19	42.24	41.96	41.96	29.42	1.80%	378
Nov 4, 2024	41.77	41.77	41.22	41.22	28.90	-3.25%	3,279
Nov 1, 2024	43.37	43.37	42.54	42.61	29.87	-0.73%	681
Oct 31, 2024	42.92	42.92	42.92	42.92	30.09	-4.01%	500
Oct 30, 2024	44.95	45.18	44.71	44.71	31.35	-0.04%	5,131
Oct 29, 2024	44.06	45.24	44.06	44.73	31.36	4.80%	3,920
Oct 28, 2024	42.61	42.74	42.37	42.68	29.92	2.64%	6,558
Oct 25, 2024	42.52	42.70	41.58	41.58	29.15	-2.31%	820
Oct 24, 2024	41.76	42.61	41.76	42.57	29.84	2.10%	854
Oct 23, 2024	42.00	42.00	41.69	41.69	29.23	-3.12%	257
Oct 22, 2024	42.84	43.03	42.84	43.03	30.17	-1.25%	468
Oct 21, 2024	43.51	43.65	43.46	43.58	30.55	-0.10%	1,415
Oct 18, 2024	43.82	43.82	43.62	43.62	30.58	2.46%	1,647
Oct 17, 2024	42.82	42.82	42.58	42.58	29.85	-1.23%	544
Oct 16, 2024	43.19	43.19	43.11	43.11	30.22	1.13%	760
Oct 15, 2024	41.76	42.63	41.76	42.63	29.88	0.09%	553
Oct 14, 2024	42.59	42.59	42.59	42.59	29.86	5.68%	265
Oct 11, 2024	40.30	40.30	40.30	40.30	28.25	4.88%	115
Oct 10, 2024	38.41	38.43	38.41	38.43	26.94	-2.10%	419
Oct 9, 2024	39.75	39.80	39.25	39.25	27.52	-1.59%	549
Oct 8, 2024	39.58	39.92	39.58	39.89	27.96	-1.02%	375
Oct 7, 2024	40.38	41.04	40.30	40.30	28.25	1.12%	1,269
Oct 4, 2024	39.85	39.85	39.85	39.85	27.94	2.72%	126
Oct 3, 2024	38.69	38.80	38.69	38.80	27.20	0.05%	172
Oct 2, 2024	39.62	39.62	38.78	38.78	27.19	-3.41%	416
Oct 1, 2024	39.77	40.15	39.77	40.15	28.15	-3.52%	693
Sep 30, 2024	41.61	41.61	41.61	41.61	29.17	-3.69%	197
Sep 27, 2024	42.86	43.26	42.77	43.21	30.29	1.49%	860
Sep 26, 2024	42.55	42.78	42.55	42.57	29.84	2.78%	3,585