BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.52	35.84	35.45	35.81	35.81	-2.97%	1,593
Jul 30, 2026	36.92	36.92	36.91	36.91	36.91	1.95%	627
Jul 29, 2026	36.72	36.72	36.21	36.21	36.21	-0.39%	960
Jul 28, 2026	36.35	36.35	36.35	36.35	36.35	-1.71%	258
Jul 27, 2026	37.21	37.21	36.69	36.98	36.98	1.25%	3,084
Jul 24, 2026	36.58	36.58	36.27	36.52	36.52	-0.99%	2,227
Jul 23, 2026	36.89	36.89	36.89	36.89	36.89	-1.79%	322
Jul 22, 2026	37.56	37.76	37.56	37.56	37.56	-0.78%	618
Jul 21, 2026	37.97	37.97	37.83	37.86	37.86	1.97%	1,036
Jul 20, 2026	36.75	37.18	36.50	37.12	37.12	1.47%	3,173
Jul 17, 2026	35.97	36.58	35.97	36.58	36.58	-0.17%	452
Jul 16, 2026	36.64	36.65	36.64	36.65	36.65	-1.09%	415
Jul 15, 2026	37.13	37.13	36.99	37.05	37.05	0.51%	796
Jul 14, 2026	36.46	37.06	36.46	36.86	36.86	3.92%	1,750
Jul 13, 2026	35.60	35.76	35.47	35.47	35.47	-2.63%	14,504
Jul 10, 2026	36.29	36.43	36.29	36.43	36.43	1.07%	851
Jul 9, 2026	35.89	36.04	35.88	36.04	36.04	1.66%	495
Jul 8, 2026	35.09	35.45	35.09	35.45	35.45	-2.52%	861
Jul 7, 2026	36.06	36.37	35.90	36.37	36.37	0.19%	1,700
Jul 6, 2026	36.25	36.30	36.25	36.30	36.30	0.03%	1,152
Jul 2, 2026	36.24	36.34	36.24	36.29	36.29	-	808
Jul 1, 2026	36.30	36.34	36.29	36.29	36.29	-0.03%	1,458
Jun 30, 2026	36.30	36.31	36.30	36.30	36.30	-0.04%	2,072
Jun 29, 2026	36.23	36.32	36.22	36.32	36.32	0.12%	4,456
Jun 26, 2026	36.27	36.27	36.22	36.27	36.27	-	2,429
Jun 25, 2026	36.22	36.32	36.22	36.27	36.27	0.15%	1,861
Jun 24, 2026	36.25	36.25	36.14	36.21	36.21	-4.09%	1,078
Jun 23, 2026	37.62	37.97	37.62	37.76	37.76	-3.33%	1,851
Jun 22, 2026	39.01	39.06	39.01	39.06	39.06	0.04%	1,382
Jun 18, 2026	39.05	39.05	39.05	39.05	39.05	-	538
Jun 17, 2026	39.05	39.05	39.05	39.05	39.04	0.08%	497
Jun 16, 2026	39.02	39.04	38.98	39.01	39.01	-0.05%	2,038
Jun 15, 2026	39.12	39.12	39.04	39.04	39.04	0.03%	3,527
Jun 12, 2026	38.98	39.09	38.98	39.03	39.03	-0.06%	1,565
Jun 11, 2026	39.07	39.08	38.96	39.05	39.05	0.06%	6,501
Jun 10, 2026	39.19	39.19	39.00	39.03	39.03	-0.07%	1,094
Jun 9, 2026	38.95	39.07	38.95	39.05	39.05	0.11%	1,656
Jun 8, 2026	39.01	39.07	38.95	39.01	39.01	-0.06%	3,908
Jun 5, 2026	38.96	39.05	38.95	39.03	39.03	0.12%	4,044
Jun 4, 2026	38.99	39.02	38.99	38.99	38.99	-0.04%	1,575
Jun 3, 2026	38.95	39.04	38.95	39.00	39.00	-	1,680
Jun 2, 2026	38.98	39.03	38.95	39.00	39.00	0.04%	2,248
Jun 1, 2026	38.99	38.99	38.91	38.99	38.99	0.12%	2,593
May 29, 2026	38.91	39.04	38.91	38.94	38.94	-0.07%	1,585
May 28, 2026	38.97	38.99	38.91	38.97	38.97	-0.02%	6,202
May 27, 2026	38.93	39.03	38.93	38.98	38.98	0.14%	2,026
May 26, 2026	39.06	39.06	38.92	38.92	38.92	-0.12%	981
May 22, 2026	38.92	38.97	38.92	38.97	38.97	-0.04%	984
May 21, 2026	38.94	38.98	38.92	38.98	38.98	0.01%	4,659
May 20, 2026	39.04	39.11	38.94	38.98	38.98	-0.01%	3,392