BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	39.85	39.86	39.29	39.47	39.46	2.69%	4,028
Apr 16, 2026	38.17	38.43	37.76	38.43	38.43	0.42%	2,212
Apr 15, 2026	37.93	38.28	37.59	38.27	38.27	1.08%	9,004
Apr 14, 2026	38.50	38.82	37.70	37.87	37.86	1.12%	2,865
Apr 13, 2026	36.21	37.45	36.21	37.45	37.45	0.26%	5,985
Apr 10, 2026	37.27	37.40	37.12	37.35	37.35	1.52%	4,530
Apr 9, 2026	36.07	36.91	36.00	36.79	36.79	1.19%	3,094
Apr 8, 2026	36.45	36.45	36.32	36.36	36.36	-0.04%	4,372
Apr 7, 2026	36.31	36.41	36.31	36.37	36.37	0.02%	1,173
Apr 6, 2026	36.51	36.51	36.35	36.36	36.36	0.05%	4,201
Apr 2, 2026	36.41	36.41	36.35	36.35	36.34	0.09%	4,026
Apr 1, 2026	36.29	36.44	36.29	36.31	36.31	-0.28%	2,086
Mar 31, 2026	36.41	36.44	36.36	36.42	36.42	0.24%	3,039
Mar 30, 2026	36.29	36.40	36.25	36.33	36.33	0.03%	1,613
Mar 27, 2026	36.31	36.39	36.31	36.32	36.32	-0.09%	5,033
Mar 26, 2026	36.71	36.77	36.16	36.35	36.35	-3.19%	1,805
Mar 25, 2026	37.55	37.55	37.55	37.55	37.55	2.14%	2,330
Mar 24, 2026	37.22	37.22	36.76	36.76	36.76	-1.97%	375
Mar 23, 2026	37.63	37.93	37.39	37.50	37.50	0.71%	1,618
Mar 20, 2026	37.06	37.24	36.86	37.24	37.24	-0.01%	2,248
Mar 19, 2026	36.95	37.38	36.74	37.24	37.24	-1.14%	42,137
Mar 18, 2026	38.42	38.42	37.67	37.67	37.67	-4.83%	12,289
Mar 17, 2026	39.26	39.74	39.17	39.58	39.58	0.69%	4,260
Mar 16, 2026	39.40	39.62	38.96	39.31	39.31	4.02%	5,098
Mar 13, 2026	38.81	39.26	37.79	37.79	37.79	0.91%	6,198
Mar 12, 2026	37.83	37.83	37.00	37.45	37.45	-0.42%	1,923
Mar 11, 2026	37.44	37.61	37.44	37.61	37.61	1.01%	295
Mar 10, 2026	37.42	38.00	37.22	37.23	37.23	1.48%	1,225
Mar 9, 2026	36.45	36.90	36.45	36.69	36.69	1.21%	1,977
Mar 6, 2026	36.54	36.54	36.09	36.25	36.25	-4.42%	7,672
Mar 5, 2026	37.89	37.93	37.71	37.93	37.93	-2.45%	3,387
Mar 4, 2026	38.10	39.38	38.03	38.88	38.88	6.95%	12,454
Mar 3, 2026	36.34	36.36	36.34	36.36	36.36	-	513
Mar 2, 2026	36.28	36.41	36.28	36.36	36.36	0.04%	4,707
Feb 27, 2026	36.26	36.35	36.26	36.34	36.34	-0.01%	1,027
Feb 26, 2026	36.33	36.41	36.33	36.35	36.35	0.10%	1,280
Feb 25, 2026	36.34	36.41	36.27	36.31	36.31	0.05%	12,279
Feb 24, 2026	36.34	36.38	36.28	36.29	36.29	-0.15%	2,950
Feb 23, 2026	36.19	36.38	36.19	36.35	36.35	0.38%	48,984
Feb 20, 2026	36.20	36.30	36.20	36.21	36.21	-	1,510
Feb 19, 2026	36.22	36.22	36.21	36.21	36.21	-0.03%	825
Feb 18, 2026	36.22	36.33	36.22	36.22	36.22	0.06%	2,405
Feb 17, 2026	36.23	36.31	36.20	36.20	36.20	0.03%	7,172
Feb 13, 2026	36.27	36.27	36.19	36.19	36.19	-0.25%	2,106
Feb 12, 2026	36.25	36.30	36.25	36.28	36.28	0.10%	2,811
Feb 11, 2026	36.25	36.31	36.25	36.25	36.25	0.01%	2,194
Feb 10, 2026	36.27	36.28	36.19	36.24	36.24	0.08%	2,703
Feb 9, 2026	36.17	36.35	36.17	36.21	36.21	-0.08%	13,101
Feb 6, 2026	36.75	36.75	36.18	36.24	36.24	0.22%	6,285
Feb 5, 2026	36.16	36.29	36.15	36.16	36.16	-	10,529