BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.26	9.41	9.20	9.36	9.36	0.97%	61,029,565
Feb 19, 2026	9.12	9.30	9.06	9.27	9.27	1.20%	75,977,814
Feb 18, 2026	9.26	9.45	9.09	9.16	9.16	-2.14%	76,682,090
Feb 17, 2026	9.39	9.43	9.19	9.36	9.36	-1.47%	70,183,842
Feb 13, 2026	9.30	9.61	9.23	9.50	9.50	5.09%	68,709,103
Feb 12, 2026	9.39	9.44	8.99	9.04	9.04	-3.21%	61,153,121
Feb 11, 2026	9.40	9.43	9.08	9.34	9.34	-1.79%	84,853,165
Feb 10, 2026	9.57	9.68	9.38	9.51	9.51	-2.76%	61,358,776
Feb 9, 2026	9.53	9.84	9.46	9.78	9.78	0.93%	82,651,877
Feb 6, 2026	9.27	9.89	9.27	9.69	9.69	10.11%	69,807,960
Feb 5, 2026	9.68	9.79	8.61	8.80	8.80	-13.30%	102,010,396
Feb 4, 2026	10.40	10.46	9.96	10.15	10.15	-3.97%	66,901,598
Feb 3, 2026	10.85	10.85	10.08	10.57	10.57	-2.04%	104,882,051
Feb 2, 2026	10.80	11.00	10.74	10.79	10.79	-6.98%	80,939,645
Jan 30, 2026	11.47	11.72	11.33	11.60	11.59	-0.51%	58,191,355
Jan 29, 2026	12.15	12.16	11.52	11.66	11.65	-5.51%	87,709,545
Jan 28, 2026	12.47	12.54	12.31	12.34	12.33	-0.32%	56,285,360
Jan 27, 2026	12.22	12.40	12.08	12.38	12.37	1.98%	60,475,524
Jan 26, 2026	12.15	12.31	12.06	12.14	12.13	-2.10%	62,722,038
Jan 23, 2026	12.42	12.65	12.26	12.40	12.39	0.08%	65,932,889
Jan 22, 2026	12.41	12.47	12.25	12.39	12.38	-0.80%	59,308,620
Jan 21, 2026	12.41	12.56	12.08	12.49	12.48	0.56%	85,113,001
Jan 20, 2026	12.59	12.66	12.36	12.42	12.41	-6.33%	53,396,644
Jan 16, 2026	13.28	13.30	13.07	13.26	13.25	0.38%	51,356,288
Jan 15, 2026	13.44	13.47	13.19	13.21	13.20	-2.58%	64,250,774
Jan 14, 2026	13.28	13.60	13.24	13.56	13.55	3.35%	66,498,391
Jan 13, 2026	12.83	13.13	12.77	13.12	13.11	3.39%	55,262,613
Jan 12, 2026	12.51	12.82	12.50	12.69	12.68	1.36%	65,129,708
Jan 9, 2026	12.57	12.78	12.45	12.52	12.51	-0.71%	59,797,037
Jan 8, 2026	12.43	12.70	12.38	12.61	12.60	-0.16%	54,677,723
Jan 7, 2026	12.69	12.78	12.58	12.63	12.62	-1.71%	53,548,133
Jan 6, 2026	13.11	13.11	12.66	12.85	12.84	-1.83%	56,669,888
Jan 5, 2026	12.90	13.19	12.84	13.09	13.08	4.97%	60,914,016
Jan 2, 2026	12.35	12.67	12.29	12.47	12.46	2.55%	57,156,905
Dec 31, 2025	12.37	12.37	12.10	12.16	12.15	-0.49%	45,757,245
Dec 30, 2025	12.24	12.45	12.20	12.22	12.21	0.99%	51,531,183
Dec 29, 2025	12.16	12.25	12.09	12.10	12.09	-0.49%	40,065,610
Dec 26, 2025	12.36	12.39	12.02	12.16	12.15	0.25%	23,735,011
Dec 24, 2025	12.11	12.18	12.00	12.13	12.12	-6.11%	24,081,595
Dec 23, 2025	12.92	13.03	12.76	12.92	12.17	-0.92%	38,245,015
Dec 22, 2025	13.27	13.35	12.96	13.04	12.28	0.38%	36,220,022
Dec 19, 2025	13.01	13.20	12.82	12.99	12.23	3.92%	44,682,326
Dec 18, 2025	13.06	13.19	12.47	12.50	11.77	-1.34%	48,670,674
Dec 17, 2025	12.95	13.35	12.59	12.67	11.93	-2.01%	63,466,716
Dec 16, 2025	12.84	13.03	12.82	12.93	12.18	2.05%	46,566,695
Dec 15, 2025	13.21	13.28	12.57	12.67	11.93	-4.95%	60,155,602
Dec 12, 2025	13.62	13.70	13.22	13.33	12.55	-1.62%	34,622,875
Dec 11, 2025	13.31	13.57	13.18	13.55	12.76	-0.81%	61,120,368
Dec 10, 2025	13.58	13.98	13.52	13.66	12.86	-0.65%	40,469,835
Dec 9, 2025	13.34	13.99	13.30	13.75	12.95	2.61%	36,152,016