BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	36.26	36.26	36.12	36.13	36.13	-0.08%	9,245
Jan 22, 2026	36.06	36.26	36.00	36.16	36.16	-0.90%	3,678
Jan 21, 2026	36.29	36.59	35.47	36.49	36.49	0.69%	8,513
Jan 20, 2026	36.79	36.87	36.15	36.24	36.24	-6.14%	8,245
Jan 16, 2026	38.78	38.78	38.30	38.61	38.61	0.15%	3,825
Jan 15, 2026	39.20	39.25	38.55	38.55	38.55	-2.77%	8,247
Jan 14, 2026	38.73	39.67	38.73	39.65	39.65	3.66%	9,967
Jan 13, 2026	37.57	38.30	37.57	38.25	38.25	3.31%	6,013
Jan 12, 2026	36.47	37.33	36.47	37.03	37.03	1.41%	3,639
Jan 9, 2026	36.64	37.13	36.45	36.51	36.51	-0.90%	3,450
Jan 8, 2026	36.31	37.07	36.31	36.84	36.84	0.03%	3,039
Jan 7, 2026	37.15	37.32	36.83	36.83	36.83	-1.85%	17,192
Jan 6, 2026	38.80	38.80	37.21	37.52	37.52	-1.80%	5,094
Jan 5, 2026	37.61	38.38	37.61	38.21	38.21	4.82%	17,325
Jan 2, 2026	36.61	36.61	36.41	36.46	36.46	0.01%	5,986
Dec 31, 2025	36.40	36.46	36.38	36.46	36.46	-0.04%	16,956
Dec 30, 2025	36.41	36.54	36.39	36.47	36.47	0.05%	14,876
Dec 29, 2025	36.38	36.53	36.38	36.45	36.45	0.08%	22,151
Dec 26, 2025	36.56	36.56	36.42	36.42	36.42	-3.41%	63,050
Dec 24, 2025	37.77	37.78	37.65	37.71	36.48	-0.01%	7,530
Dec 23, 2025	37.78	37.78	37.66	37.71	36.48	0.05%	18,025
Dec 22, 2025	37.77	37.77	37.62	37.69	36.47	-0.04%	18,150
Dec 19, 2025	37.77	37.77	37.60	37.71	36.48	0.03%	10,789
Dec 18, 2025	37.74	37.76	37.60	37.69	36.47	0.06%	3,985
Dec 17, 2025	37.66	37.72	37.66	37.67	36.45	0.06%	3,011
Dec 16, 2025	37.65	37.72	37.58	37.65	36.42	-0.06%	4,601
Dec 15, 2025	39.25	39.42	37.49	37.67	36.45	-4.63%	7,146
Dec 12, 2025	40.61	40.61	39.40	39.50	38.22	-2.06%	6,249
Dec 11, 2025	39.48	40.33	39.20	40.33	39.02	-0.64%	6,779
Dec 10, 2025	40.32	41.16	40.21	40.59	39.27	-0.69%	12,522
Dec 9, 2025	39.95	41.47	39.60	40.87	39.54	2.62%	11,138
Dec 8, 2025	40.00	40.00	39.37	39.82	38.53	1.54%	6,624
Dec 5, 2025	39.89	39.92	38.73	39.22	37.94	-3.47%	11,345
Dec 4, 2025	40.64	40.74	40.05	40.63	39.31	-0.43%	6,117
Dec 3, 2025	40.77	40.87	40.74	40.81	39.48	0.05%	7,790
Dec 2, 2025	40.88	40.88	40.72	40.79	39.46	-	7,891
Dec 1, 2025	40.80	40.88	40.71	40.79	39.46	-0.03%	7,996
Nov 28, 2025	40.92	40.92	40.71	40.80	39.47	0.05%	2,404
Nov 26, 2025	40.70	40.86	40.70	40.78	39.45	0.01%	5,378
Nov 25, 2025	40.85	40.87	40.70	40.78	39.45	-0.04%	7,342
Nov 24, 2025	40.65	40.86	40.65	40.79	39.46	0.10%	9,084
Nov 21, 2025	40.63	40.83	40.62	40.75	39.43	0.05%	13,708
Nov 20, 2025	40.81	40.81	40.68	40.73	39.41	0.01%	4,691
Nov 19, 2025	40.81	40.83	40.65	40.73	39.40	0.09%	26,107
Nov 18, 2025	40.64	40.80	40.64	40.69	39.37	-0.25%	38,565
Nov 17, 2025	40.75	40.79	40.65	40.79	39.46	0.24%	14,110
Nov 14, 2025	40.70	40.81	40.63	40.69	39.37	-0.04%	13,242
Nov 13, 2025	40.84	40.84	40.62	40.71	39.39	0.01%	4,404
Nov 12, 2025	40.72	40.72	40.62	40.70	39.38	0.01%	1,729
Nov 11, 2025	40.64	40.78	40.61	40.70	39.38	-	4,373