BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	22.24	22.32	21.79	22.01	22.01	-1.03%	9,609,178
May 29, 2025	22.83	22.84	22.20	22.24	22.24	-1.24%	8,381,202
May 28, 2025	22.93	22.99	22.51	22.52	22.52	-2.81%	6,964,816
May 27, 2025	23.28	23.34	22.91	23.17	23.17	1.22%	7,258,091
May 23, 2025	22.90	23.20	22.78	22.89	22.89	-2.30%	10,563,856
May 22, 2025	23.50	23.63	23.30	23.43	23.43	2.31%	12,543,842
May 21, 2025	22.44	23.17	22.38	22.90	22.90	1.42%	12,289,725
May 20, 2025	22.05	22.63	21.96	22.58	22.58	1.48%	6,193,533
May 19, 2025	21.61	22.28	21.59	22.25	22.25	1.27%	6,250,597
May 16, 2025	21.84	22.08	21.81	21.97	21.97	0.92%	5,290,055
May 15, 2025	21.65	21.99	21.38	21.77	21.77	-0.05%	6,510,923
May 14, 2025	21.97	22.04	21.64	21.78	21.78	-1.58%	6,374,123
May 13, 2025	21.91	22.17	21.71	22.13	22.13	3.12%	6,333,571
May 12, 2025	21.95	22.06	21.25	21.46	21.46	-1.51%	7,820,259
May 9, 2025	21.74	21.92	21.60	21.79	21.79	1.82%	5,363,998
May 8, 2025	21.00	21.49	20.93	21.40	21.40	5.31%	6,815,359
May 7, 2025	20.43	20.61	20.23	20.32	20.32	1.35%	4,032,997
May 6, 2025	19.77	20.11	19.70	20.05	20.05	0.80%	3,867,319
May 5, 2025	19.88	20.04	19.76	19.89	19.89	-2.83%	4,439,122
May 2, 2025	20.50	20.72	20.45	20.47	20.47	0.24%	4,383,507
May 1, 2025	20.46	20.65	20.28	20.42	20.42	-0.05%	4,765,322
Apr 30, 2025	20.55	20.56	20.17	20.43	19.90	-1.40%	6,443,563
Apr 29, 2025	20.63	20.76	20.56	20.72	20.18	0.53%	4,661,198
Apr 28, 2025	20.69	20.72	20.31	20.61	20.07	-0.67%	5,302,040
Apr 25, 2025	20.53	20.88	20.47	20.75	20.21	1.77%	5,001,932
Apr 24, 2025	20.18	20.39	20.14	20.39	19.86	0.25%	3,744,161
Apr 23, 2025	20.47	20.60	20.00	20.34	19.81	2.11%	7,581,785
Apr 22, 2025	19.51	19.99	19.48	19.92	19.40	4.62%	7,837,657
Apr 21, 2025	18.99	19.30	18.80	19.04	18.55	2.86%	5,940,307
Apr 17, 2025	18.42	18.62	18.22	18.51	18.03	0.87%	3,402,113
Apr 16, 2025	18.22	18.63	18.14	18.35	17.87	0.33%	4,757,047
Apr 15, 2025	18.69	18.84	18.26	18.29	17.82	-1.19%	4,074,079
Apr 14, 2025	18.47	18.69	18.22	18.51	18.03	1.31%	4,379,475
Apr 11, 2025	17.87	18.35	17.69	18.27	17.80	5.55%	5,920,309
Apr 10, 2025	17.78	17.80	17.05	17.31	16.86	-3.51%	7,597,209
Apr 9, 2025	16.68	18.09	16.68	17.94	17.47	7.49%	15,029,934
Apr 8, 2025	17.44	17.50	16.58	16.69	16.26	-1.82%	8,147,219
Apr 7, 2025	16.71	17.68	16.48	17.00	16.56	-7.15%	16,304,402
Apr 4, 2025	17.98	18.45	17.80	18.31	17.83	2.69%	12,261,956
Apr 3, 2025	17.84	18.02	17.67	17.83	17.37	-5.81%	6,826,404
Apr 2, 2025	18.45	19.06	18.41	18.93	18.44	2.38%	5,779,347
Apr 1, 2025	18.22	18.66	17.95	18.49	18.01	0.93%	6,223,204
Mar 31, 2025	18.33	18.66	18.13	18.32	17.50	-1.82%	4,605,506
Mar 28, 2025	18.95	19.01	18.54	18.66	17.83	-3.72%	4,530,302
Mar 27, 2025	19.20	19.49	19.08	19.38	18.52	0.62%	4,368,181
Mar 26, 2025	19.49	19.57	19.09	19.26	18.40	-1.88%	2,915,700
Mar 25, 2025	19.49	19.67	19.37	19.63	18.75	-0.10%	3,410,857
Mar 24, 2025	19.42	19.77	19.42	19.65	18.77	5.14%	3,976,201
Mar 21, 2025	18.63	18.80	18.51	18.69	17.86	-0.27%	2,645,852
Mar 20, 2025	18.96	19.28	18.61	18.74	17.90	-1.58%	4,199,237