BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	13.10	13.41	12.89	13.24	13.24	-2.14%	36,930,008
Nov 20, 2025	14.30	14.34	13.46	13.53	13.53	-3.43%	45,569,621
Nov 19, 2025	14.25	14.46	13.85	14.01	14.01	-3.51%	31,246,300
Nov 18, 2025	14.36	14.69	14.25	14.52	14.52	1.04%	28,109,916
Nov 17, 2025	14.73	15.03	14.27	14.37	14.37	-2.58%	42,627,138
Nov 14, 2025	14.93	15.26	14.73	14.75	14.75	-3.85%	31,441,430
Nov 13, 2025	16.05	16.20	15.31	15.34	15.34	-3.46%	39,215,757
Nov 12, 2025	16.43	16.44	15.78	15.89	15.89	-1.30%	29,535,426
Nov 11, 2025	16.39	16.41	16.08	16.10	16.10	-3.07%	25,653,919
Nov 10, 2025	16.66	16.67	16.40	16.61	16.61	2.15%	24,831,812
Nov 7, 2025	15.71	16.29	15.59	16.26	16.26	2.85%	37,730,027
Nov 6, 2025	16.14	16.14	15.73	15.81	15.81	-2.95%	24,982,541
Nov 5, 2025	16.10	16.41	16.02	16.29	16.29	3.23%	31,658,700
Nov 4, 2025	16.27	16.45	15.60	15.78	15.78	-5.62%	49,482,308
Nov 3, 2025	16.89	16.99	16.53	16.72	16.72	-7.52%	30,219,675
Oct 31, 2025	18.09	18.29	17.88	18.08	17.24	3.08%	23,045,943
Oct 30, 2025	17.83	17.86	17.49	17.54	16.73	-3.63%	29,321,089
Oct 29, 2025	18.70	18.72	17.97	18.20	17.36	-2.78%	25,216,138
Oct 28, 2025	18.96	19.14	18.69	18.72	17.85	-1.11%	19,579,035
Oct 27, 2025	18.97	19.08	18.85	18.93	18.05	3.95%	17,397,127
Oct 24, 2025	18.33	18.36	18.08	18.21	17.37	0.28%	18,434,339
Oct 23, 2025	17.98	18.36	17.90	18.16	17.32	2.25%	24,004,028
Oct 22, 2025	17.82	17.98	17.70	17.76	16.94	-3.64%	27,321,717
Oct 21, 2025	17.92	18.81	17.83	18.43	17.58	0.88%	31,692,378
Oct 20, 2025	18.23	18.41	18.10	18.27	17.42	4.16%	24,987,528
Oct 17, 2025	17.39	17.72	17.22	17.54	16.73	-1.74%	27,571,114
Oct 16, 2025	18.32	18.39	17.72	17.85	17.02	-2.72%	28,339,438
Oct 15, 2025	18.38	18.52	18.15	18.35	17.50	-1.24%	23,886,569
Oct 14, 2025	18.28	18.75	18.13	18.58	17.72	-2.88%	18,864,351
Oct 13, 2025	18.88	19.15	18.78	19.13	18.24	-0.57%	26,013,945
Oct 10, 2025	20.17	20.27	19.13	19.24	18.35	-3.75%	34,405,180
Oct 9, 2025	20.40	20.41	19.78	19.99	19.06	-1.91%	20,965,973
Oct 8, 2025	20.24	20.54	20.11	20.38	19.44	1.34%	21,477,130
Oct 7, 2025	20.66	20.68	19.95	20.11	19.18	-3.08%	24,339,822
Oct 6, 2025	20.67	20.91	20.58	20.75	19.79	2.27%	19,745,851
Oct 3, 2025	19.99	20.54	19.87	20.29	19.35	1.40%	23,336,426
Oct 2, 2025	19.72	20.04	19.61	20.01	19.08	3.04%	17,131,273
Oct 1, 2025	19.31	19.57	19.26	19.42	18.52	-1.32%	15,594,101
Sep 30, 2025	19.49	19.71	19.39	19.68	18.05	-0.10%	13,730,340
Sep 29, 2025	19.30	19.70	19.27	19.70	18.06	5.12%	15,017,565
Sep 26, 2025	18.76	18.97	18.67	18.74	17.18	-0.32%	11,971,102
Sep 25, 2025	19.19	19.21	18.64	18.80	17.24	-3.59%	17,642,515
Sep 24, 2025	19.46	19.62	19.41	19.50	17.88	1.51%	9,754,350
Sep 23, 2025	19.44	19.50	19.18	19.21	17.62	-0.47%	10,415,294
Sep 22, 2025	19.43	19.54	19.28	19.30	17.70	-2.67%	12,032,035
Sep 19, 2025	20.01	20.07	19.80	19.83	18.18	-2.03%	8,272,601
Sep 18, 2025	20.23	20.33	20.16	20.24	18.56	1.66%	8,400,649
Sep 17, 2025	20.03	20.05	19.74	19.91	18.26	-1.04%	11,035,596
Sep 16, 2025	19.89	20.17	19.76	20.12	18.45	1.31%	9,397,376
Sep 15, 2025	19.83	19.92	19.70	19.86	18.21	-1.39%	10,294,379