BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.47	11.72	11.33	11.60	11.60	-0.51%	57,955,617
Jan 29, 2026	12.15	12.16	11.52	11.66	11.66	-5.51%	87,354,186
Jan 28, 2026	12.47	12.54	12.31	12.34	12.34	-0.32%	56,009,922
Jan 27, 2026	12.22	12.40	12.08	12.38	12.38	1.98%	60,322,222
Jan 26, 2026	12.15	12.31	12.06	12.14	12.14	-2.10%	62,518,127
Jan 23, 2026	12.42	12.65	12.26	12.40	12.40	0.08%	65,808,857
Jan 22, 2026	12.41	12.47	12.25	12.39	12.39	-0.80%	59,128,953
Jan 21, 2026	12.41	12.56	12.08	12.49	12.49	0.56%	84,816,990
Jan 20, 2026	12.59	12.66	12.36	12.42	12.42	-6.33%	52,727,044
Jan 16, 2026	13.28	13.30	13.07	13.26	13.26	0.38%	51,260,416
Jan 15, 2026	13.44	13.47	13.19	13.21	13.21	-2.58%	64,158,222
Jan 14, 2026	13.28	13.60	13.24	13.56	13.56	3.35%	66,234,210
Jan 13, 2026	12.83	13.13	12.77	13.12	13.12	3.39%	54,739,874
Jan 12, 2026	12.51	12.82	12.50	12.69	12.69	1.36%	65,030,037
Jan 9, 2026	12.57	12.78	12.45	12.52	12.52	-0.71%	59,729,733
Jan 8, 2026	12.43	12.70	12.38	12.61	12.61	-0.16%	54,577,014
Jan 7, 2026	12.69	12.78	12.58	12.63	12.63	-1.71%	53,449,628
Jan 6, 2026	13.11	13.11	12.66	12.85	12.85	-1.83%	56,399,076
Jan 5, 2026	12.90	13.19	12.84	13.09	13.09	4.97%	60,720,190
Jan 2, 2026	12.35	12.67	12.29	12.47	12.47	2.55%	57,064,796
Dec 31, 2025	12.37	12.37	12.10	12.16	12.16	-0.49%	45,757,245
Dec 30, 2025	12.24	12.45	12.20	12.22	12.22	0.99%	51,531,183
Dec 29, 2025	12.16	12.25	12.09	12.10	12.10	-0.49%	40,065,610
Dec 26, 2025	12.36	12.39	12.02	12.16	12.16	0.25%	23,735,011
Dec 24, 2025	12.11	12.18	12.00	12.13	12.13	-6.11%	24,081,595
Dec 23, 2025	12.92	13.03	12.76	12.92	12.18	-0.92%	38,245,015
Dec 22, 2025	13.27	13.35	12.96	13.04	12.29	0.38%	36,220,022
Dec 19, 2025	13.01	13.20	12.82	12.99	12.24	3.92%	44,682,326
Dec 18, 2025	13.06	13.19	12.47	12.50	11.78	-1.34%	48,670,674
Dec 17, 2025	12.95	13.35	12.59	12.67	11.94	-2.01%	63,466,716
Dec 16, 2025	12.84	13.03	12.82	12.93	12.19	2.05%	46,566,695
Dec 15, 2025	13.21	13.28	12.57	12.67	11.94	-4.95%	60,155,602
Dec 12, 2025	13.62	13.70	13.22	13.33	12.56	-1.62%	34,622,875
Dec 11, 2025	13.31	13.57	13.18	13.55	12.77	-0.81%	61,120,368
Dec 10, 2025	13.58	13.98	13.52	13.66	12.87	-0.65%	40,469,835
Dec 9, 2025	13.34	13.99	13.30	13.75	12.96	2.61%	36,152,016
Dec 8, 2025	13.50	13.56	13.24	13.40	12.63	1.44%	37,537,940
Dec 5, 2025	13.36	13.52	13.03	13.21	12.45	-3.37%	38,426,308
Dec 4, 2025	13.72	13.79	13.44	13.67	12.88	-0.44%	33,323,572
Dec 3, 2025	13.69	13.85	13.56	13.73	12.94	2.01%	38,989,805
Dec 2, 2025	13.11	13.66	13.07	13.46	12.69	6.57%	31,627,802
Dec 1, 2025	12.75	12.82	12.39	12.63	11.90	-11.06%	38,868,057
Nov 28, 2025	14.56	14.58	14.13	14.20	12.65	0.92%	15,863,131
Nov 26, 2025	13.65	14.16	13.56	14.07	12.54	3.00%	24,250,485
Nov 25, 2025	13.63	13.79	13.47	13.66	12.17	-2.08%	18,492,024
Nov 24, 2025	13.44	13.97	13.33	13.95	12.43	5.36%	27,308,592
Nov 21, 2025	13.10	13.41	12.89	13.24	11.80	-2.14%	37,249,072
Nov 20, 2025	14.30	14.34	13.46	13.53	12.06	-3.43%	45,681,733
Nov 19, 2025	14.25	14.46	13.85	14.01	12.48	-3.51%	31,246,300
Nov 18, 2025	14.36	14.69	14.25	14.52	12.94	1.04%	28,109,916