BITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	40.81	41.03	40.76	41.01	-	2.64%	3,244
Aug 21, 2026	40.05	40.35	39.65	39.96	39.96	6.11%	19,255
Aug 20, 2026	36.98	37.69	36.98	37.66	37.66	6.10%	18,313
Aug 19, 2026	35.52	35.52	35.44	35.49	35.49	-	982
Aug 18, 2026	35.49	35.49	35.49	35.49	35.49	0.01%	129
Aug 17, 2026	35.49	35.49	35.49	35.49	35.49	-	543
Aug 14, 2026	35.42	35.49	35.42	35.49	35.49	0.03%	480
Aug 13, 2026	35.50	35.55	35.44	35.48	35.48	-0.01%	6,346
Aug 12, 2026	35.53	35.54	35.41	35.48	35.48	-0.16%	1,426
Aug 11, 2026	35.75	35.75	35.51	35.53	35.53	-0.86%	2,466
Aug 10, 2026	35.82	35.88	35.82	35.84	35.84	-	1,029
Aug 7, 2026	35.84	35.89	35.84	35.84	35.84	0.04%	1,422
Aug 6, 2026	35.83	35.83	35.83	35.83	35.83	-0.01%	146
Aug 5, 2026	35.78	35.83	35.78	35.83	35.83	0.01%	558
Aug 4, 2026	35.57	35.88	35.57	35.83	35.83	-0.01%	3,399
Aug 3, 2026	35.84	35.84	35.83	35.83	35.83	0.05%	532
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