BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	41.42	41.42	41.42	41.42	29.04	-2.27%	150
Sep 24, 2024	41.87	42.38	41.87	42.38	29.71	0.48%	2,494
Sep 23, 2024	42.26	42.26	42.18	42.18	29.57	2.53%	364
Sep 20, 2024	41.16	41.31	41.14	41.14	28.84	0.97%	492
Sep 19, 2024	40.58	40.90	40.38	40.74	28.56	5.72%	9,148
Sep 18, 2024	38.54	38.54	38.54	38.54	27.02	-0.69%	86
Sep 17, 2024	38.16	38.98	38.16	38.81	27.21	3.47%	976
Sep 16, 2024	37.94	37.94	37.50	37.51	26.29	-4.20%	1,189
Sep 13, 2024	38.04	39.15	38.04	39.15	27.45	2.37%	595
Sep 12, 2024	38.14	38.27	38.00	38.24	26.81	1.00%	4,291
Sep 11, 2024	37.32	37.86	37.32	37.86	26.54	-1.00%	822
Sep 10, 2024	37.32	38.25	37.32	38.25	26.81	1.38%	1,025
Sep 9, 2024	36.91	37.73	36.91	37.73	26.45	6.37%	388
Sep 6, 2024	37.28	37.28	35.47	35.47	24.86	-5.06%	693
Sep 5, 2024	37.61	37.61	37.36	37.36	26.19	-3.69%	302
Sep 4, 2024	38.72	38.79	38.72	38.79	27.19	0.20%	412
Sep 3, 2024	39.63	39.63	38.71	38.71	27.14	-1.84%	705
Aug 30, 2024	39.00	39.44	39.00	39.44	27.65	-0.82%	5,569
Aug 29, 2024	39.76	39.76	39.76	39.76	27.87	0.25%	70
Aug 28, 2024	39.90	39.95	39.20	39.66	27.80	-3.72%	1,040
Aug 27, 2024	41.19	41.19	41.19	41.19	28.88	-2.92%	231
Aug 26, 2024	43.09	43.09	42.43	42.43	29.75	-1.47%	375