BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.07	10.20	9.75	9.80	9.80	1.03%	130,965,426
Mar 12, 2026	9.65	9.74	9.55	9.70	9.70	-0.31%	114,030,085
Mar 11, 2026	9.69	9.84	9.60	9.73	9.73	0.83%	136,466,022
Mar 10, 2026	9.76	9.90	9.54	9.65	9.65	1.47%	145,016,757
Mar 9, 2026	9.46	9.58	9.40	9.51	9.51	1.28%	129,150,596
Mar 6, 2026	9.50	9.52	9.32	9.39	9.39	-4.28%	105,894,699
Mar 5, 2026	9.99	10.04	9.73	9.81	9.81	-2.58%	105,239,801
Mar 4, 2026	9.89	10.22	9.83	10.07	10.07	7.13%	112,704,758
Mar 3, 2026	9.25	9.52	9.12	9.40	9.40	-1.36%	107,639,775
Mar 2, 2026	9.04	9.67	9.04	9.53	9.53	5.19%	133,364,476
Feb 27, 2026	9.13	9.16	8.99	9.06	9.05	-2.79%	93,444,096
Feb 26, 2026	9.41	9.43	9.18	9.32	9.31	-2.41%	103,772,340
Feb 25, 2026	9.20	9.62	9.14	9.55	9.53	7.30%	101,186,474
Feb 24, 2026	8.71	8.95	8.68	8.90	8.89	-0.11%	69,341,348
Feb 23, 2026	9.14	9.16	8.82	8.91	8.90	-4.81%	73,329,082
Feb 20, 2026	9.26	9.41	9.20	9.36	9.35	0.97%	61,141,185
Feb 19, 2026	9.12	9.30	9.06	9.27	9.26	1.20%	76,054,371
Feb 18, 2026	9.26	9.45	9.09	9.16	9.15	-2.14%	76,844,355
Feb 17, 2026	9.39	9.43	9.19	9.36	9.35	-1.47%	70,300,813
Feb 13, 2026	9.30	9.61	9.23	9.50	9.49	5.09%	68,805,825
Feb 12, 2026	9.39	9.44	8.99	9.04	9.03	-3.21%	61,325,847
Feb 11, 2026	9.40	9.43	9.08	9.34	9.33	-1.79%	84,996,429
Feb 10, 2026	9.57	9.68	9.38	9.51	9.50	-2.76%	61,522,499
Feb 9, 2026	9.53	9.84	9.46	9.78	9.76	0.93%	82,804,207
Feb 6, 2026	9.27	9.89	9.27	9.69	9.67	10.11%	70,076,768
Feb 5, 2026	9.68	9.79	8.61	8.80	8.79	-13.30%	104,282,901
Feb 4, 2026	10.40	10.46	9.96	10.15	10.13	-3.97%	67,491,284
Feb 3, 2026	10.85	10.85	10.08	10.57	10.55	-2.04%	104,882,051
Feb 2, 2026	10.80	11.00	10.74	10.79	10.77	-6.98%	80,939,645
Jan 30, 2026	11.47	11.72	11.33	11.60	11.57	-0.51%	58,191,355
Jan 29, 2026	12.15	12.16	11.52	11.66	11.63	-5.51%	87,709,545
Jan 28, 2026	12.47	12.54	12.31	12.34	12.31	-0.32%	56,285,360
Jan 27, 2026	12.22	12.40	12.08	12.38	12.35	1.98%	60,475,524
Jan 26, 2026	12.15	12.31	12.06	12.14	12.11	-2.10%	62,722,038
Jan 23, 2026	12.42	12.65	12.26	12.40	12.37	0.08%	65,932,889
Jan 22, 2026	12.41	12.47	12.25	12.39	12.36	-0.80%	59,308,620
Jan 21, 2026	12.41	12.56	12.08	12.49	12.46	0.56%	85,113,001
Jan 20, 2026	12.59	12.66	12.36	12.42	12.39	-6.33%	53,396,644
Jan 16, 2026	13.28	13.30	13.07	13.26	13.23	0.38%	51,356,288
Jan 15, 2026	13.44	13.47	13.19	13.21	13.18	-2.58%	64,250,774
Jan 14, 2026	13.28	13.60	13.24	13.56	13.53	3.35%	66,498,391
Jan 13, 2026	12.83	13.13	12.77	13.12	13.09	3.39%	55,262,613
Jan 12, 2026	12.51	12.82	12.50	12.69	12.66	1.36%	65,129,708
Jan 9, 2026	12.57	12.78	12.45	12.52	12.49	-0.71%	59,797,037
Jan 8, 2026	12.43	12.70	12.38	12.61	12.58	-0.16%	54,677,723
Jan 7, 2026	12.69	12.78	12.58	12.63	12.60	-1.71%	53,548,133
Jan 6, 2026	13.11	13.11	12.66	12.85	12.82	-1.83%	56,669,888
Jan 5, 2026	12.90	13.19	12.84	13.09	13.06	4.97%	60,914,016
Jan 2, 2026	12.35	12.67	12.29	12.47	12.44	2.55%	57,156,905
Dec 31, 2025	12.37	12.37	12.10	12.16	12.13	-0.49%	45,757,245