BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	69.55	69.76	68.68	69.24	69.24	1.94%	14,106
Nov 19, 2024	67.33	69.10	67.19	67.92	67.92	1.26%	15,769
Nov 18, 2024	66.38	68.00	66.01	67.08	67.08	-0.19%	12,865
Nov 15, 2024	65.55	67.20	64.38	67.20	67.20	4.49%	11,337
Nov 14, 2024	67.01	67.38	64.29	64.31	64.31	-2.29%	22,762
Nov 13, 2024	66.07	68.42	65.50	65.82	65.82	0.08%	47,616
Nov 12, 2024	63.46	66.02	62.72	65.77	65.77	2.93%	21,772
Nov 11, 2024	60.15	64.15	59.90	63.90	63.90	13.59%	43,475
Nov 8, 2024	55.95	56.72	55.46	56.25	56.25	0.07%	7,988
Nov 7, 2024	54.96	56.28	54.76	56.21	56.21	0.47%	6,410
Nov 6, 2024	54.51	56.14	54.03	55.95	55.95	33.34%	15,307
Nov 5, 2024	42.19	42.24	41.96	41.96	41.96	1.80%	378
Nov 4, 2024	41.77	41.77	41.22	41.22	41.22	-3.25%	3,279
Nov 1, 2024	43.37	43.37	42.54	42.61	42.61	-0.73%	681
Oct 31, 2024	42.92	42.92	42.92	42.92	42.92	-4.01%	500
Oct 30, 2024	44.95	45.18	44.71	44.71	44.71	-0.04%	5,131
Oct 29, 2024	44.06	45.24	44.06	44.73	44.73	4.80%	3,920
Oct 28, 2024	42.61	42.74	42.37	42.68	42.68	2.64%	6,558
Oct 25, 2024	42.52	42.70	41.58	41.58	41.58	-2.31%	820
Oct 24, 2024	41.76	42.61	41.76	42.57	42.57	2.10%	854
Oct 23, 2024	42.00	42.00	41.69	41.69	41.69	-3.12%	257
Oct 22, 2024	42.84	43.03	42.84	43.03	43.03	-1.25%	468
Oct 21, 2024	43.51	43.65	43.46	43.58	43.58	-0.10%	1,415
Oct 18, 2024	43.82	43.82	43.62	43.62	43.62	2.46%	1,647
Oct 17, 2024	42.82	42.82	42.58	42.58	42.58	-1.23%	544
Oct 16, 2024	43.19	43.19	43.11	43.11	43.11	1.13%	760
Oct 15, 2024	41.76	42.63	41.76	42.63	42.63	0.09%	553
Oct 14, 2024	42.59	42.59	42.59	42.59	42.59	5.68%	265
Oct 11, 2024	40.30	40.30	40.30	40.30	40.30	4.88%	115
Oct 10, 2024	38.41	38.43	38.41	38.43	38.43	-2.10%	419
Oct 9, 2024	39.75	39.80	39.25	39.25	39.25	-1.59%	549
Oct 8, 2024	39.58	39.92	39.58	39.89	39.89	-1.02%	375
Oct 7, 2024	40.38	41.04	40.30	40.30	40.30	1.12%	1,269
Oct 4, 2024	39.85	39.85	39.85	39.85	39.85	2.72%	126
Oct 3, 2024	38.69	38.80	38.69	38.80	38.80	0.05%	172
Oct 2, 2024	39.62	39.62	38.78	38.78	38.78	-3.41%	416
Oct 1, 2024	39.77	40.15	39.77	40.15	40.15	-3.52%	693
Sep 30, 2024	41.61	41.61	41.61	41.61	41.61	-3.69%	197
Sep 27, 2024	42.86	43.26	42.77	43.21	43.21	1.49%	860
Sep 26, 2024	42.55	42.78	42.55	42.57	42.57	2.78%	3,585
Sep 25, 2024	41.42	41.42	41.42	41.42	41.42	-2.27%	150
Sep 24, 2024	41.87	42.38	41.87	42.38	42.38	0.48%	2,494
Sep 23, 2024	42.26	42.26	42.18	42.18	42.18	2.53%	364
Sep 20, 2024	41.16	41.31	41.14	41.14	41.14	0.97%	492
Sep 19, 2024	40.58	40.90	40.38	40.74	40.74	5.72%	9,148
Sep 18, 2024	38.54	38.54	38.54	38.54	38.54	-0.69%	86
Sep 17, 2024	38.16	38.98	38.16	38.81	38.81	3.47%	976
Sep 16, 2024	37.94	37.94	37.50	37.51	37.51	-4.20%	1,189
Sep 13, 2024	38.04	39.15	38.04	39.15	39.15	2.37%	595
Sep 12, 2024	38.14	38.27	38.00	38.24	38.24	1.00%	4,291
Sep 11, 2024	37.32	37.86	37.32	37.86	37.86	-1.00%	822
Sep 10, 2024	37.32	38.25	37.32	38.25	38.25	1.38%	1,025
Sep 9, 2024	36.91	37.73	36.91	37.73	37.73	6.37%	388
Sep 6, 2024	37.28	37.28	35.47	35.47	35.47	-5.06%	693
Sep 5, 2024	37.61	37.61	37.36	37.36	37.36	-3.69%	302
Sep 4, 2024	38.72	38.79	38.72	38.79	38.79	0.20%	412
Sep 3, 2024	39.63	39.63	38.71	38.71	38.71	-1.84%	705
Aug 30, 2024	39.00	39.44	39.00	39.44	39.44	-0.82%	5,569
Aug 29, 2024	39.76	39.76	39.76	39.76	39.76	0.25%	70
Aug 28, 2024	39.90	39.95	39.20	39.66	39.66	-3.72%	1,040
Aug 27, 2024	41.19	41.19	41.19	41.19	41.19	-2.92%	231
Aug 26, 2024	43.09	43.09	42.43	42.43	42.43	-1.47%	375
Aug 23, 2024	43.06	43.06	43.06	43.06	43.06	5.45%	290
Aug 22, 2024	41.06	41.06	40.84	40.84	40.84	-1.90%	448
Aug 21, 2024	41.63	41.63	41.63	41.63	41.63	2.70%	201
Aug 20, 2024	40.53	40.53	40.53	40.53	40.53	0.30%	170
Aug 19, 2024	40.41	40.41	40.41	40.41	40.41	-0.94%	198
Aug 16, 2024	39.75	40.79	39.75	40.79	40.79	3.75%	855
Aug 15, 2024	40.89	40.89	39.32	39.32	39.32	-3.65%	650
Aug 14, 2024	40.61	40.81	40.61	40.81	40.81	-2.46%	1,515
Aug 13, 2024	40.70	41.98	40.70	41.84	41.84	2.67%	898
Aug 12, 2024	40.98	41.20	40.75	40.75	40.75	-0.42%	371
Aug 9, 2024	40.91	40.92	40.90	40.92	40.92	1.29%	1,818
Aug 8, 2024	38.76	40.57	38.74	40.40	40.40	8.89%	911
Aug 7, 2024	37.85	37.92	37.10	37.10	37.10	-4.47%	1,883
Aug 6, 2024	38.93	39.28	38.78	38.84	38.84	5.32%	2,328
Aug 5, 2024	34.23	38.18	34.23	36.87	36.87	-17.23%	11,731
Aug 2, 2024	46.63	46.63	44.55	44.55	44.55	-2.63%	2,305
Aug 1, 2024	46.50	46.50	45.38	45.75	45.75	-3.29%	1,181
Jul 31, 2024	47.85	47.89	47.31	47.31	47.31	-0.75%	642
Jul 30, 2024	48.55	48.55	47.67	47.67	47.67	-1.54%	2,827
Jul 29, 2024	49.03	49.03	48.41	48.41	48.41	-0.41%	894
Jul 26, 2024	48.22	48.61	48.22	48.61	48.61	5.23%	1,316
Jul 25, 2024	45.88	46.46	45.88	46.20	46.20	-4.42%	1,725
Jul 24, 2024	48.33	48.33	48.33	48.33	48.33	-1.02%	425
Jul 23, 2024	49.95	49.95	48.83	48.83	48.83	-2.96%	2,918
Jul 22, 2024	50.17	50.32	49.57	50.32	50.32	0.28%	3,148
Jul 19, 2024	48.00	50.21	48.00	50.18	50.18	4.73%	2,330
Jul 18, 2024	47.95	47.95	47.91	47.91	47.91	-1.03%	709
Jul 17, 2024	48.70	48.91	48.41	48.41	48.41	-1.09%	644
Jul 16, 2024	47.96	48.94	47.90	48.94	48.94	2.28%	912
Jul 15, 2024	47.37	47.97	47.37	47.85	47.85	9.47%	1,191
Jul 12, 2024	43.80	44.08	43.71	43.71	43.71	0.57%	684
Jul 11, 2024	44.38	44.38	43.46	43.46	43.46	-0.01%	571
Jul 10, 2024	43.59	43.59	43.38	43.47	43.47	0.22%	1,597
Jul 9, 2024	43.46	43.46	43.32	43.37	43.37	2.18%	368
Jul 8, 2024	42.45	42.45	42.45	42.45	42.45	0.40%	188
Jul 5, 2024	42.09	42.28	41.76	42.28	42.28	-8.15%	3,582
Jul 3, 2024	45.89	46.03	45.89	46.03	46.03	-2.72%	556
Jul 2, 2024	47.32	47.32	47.32	47.32	47.32	-1.91%	210