BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	22.86	23.08	22.72	22.93	22.93	2.41%	14,895,595
Jul 15, 2025	22.64	22.80	22.27	22.39	22.39	-2.86%	15,607,380
Jul 14, 2025	23.40	23.49	22.91	23.05	23.05	1.45%	14,962,676
Jul 11, 2025	22.64	22.76	22.45	22.72	22.72	4.12%	12,748,987
Jul 10, 2025	21.39	21.93	21.26	21.82	21.82	1.44%	10,927,753
Jul 9, 2025	21.09	21.58	20.87	21.51	21.51	2.77%	10,335,855
Jul 8, 2025	20.95	21.03	20.78	20.93	20.93	0.67%	6,089,162
Jul 7, 2025	20.87	20.92	20.67	20.79	20.79	-1.33%	7,635,682
Jul 3, 2025	21.07	21.31	21.01	21.07	21.07	-0.28%	5,786,333
Jul 2, 2025	20.69	21.17	20.68	21.13	21.13	4.24%	11,261,432
Jul 1, 2025	20.51	20.64	20.26	20.27	20.27	-5.76%	6,630,252
Jun 30, 2025	21.54	21.56	21.31	21.51	20.72	0.66%	8,683,946
Jun 27, 2025	21.35	21.55	21.28	21.37	20.58	-0.79%	5,838,051
Jun 26, 2025	21.44	21.57	21.32	21.54	20.75	-0.09%	5,441,420
Jun 25, 2025	21.59	21.66	21.38	21.56	20.76	1.94%	4,358,141
Jun 24, 2025	21.04	21.29	20.97	21.15	20.37	2.37%	5,871,152
Jun 23, 2025	20.25	20.69	19.94	20.66	19.90	-0.05%	9,184,335
Jun 20, 2025	21.22	21.25	20.48	20.67	19.91	-0.53%	6,255,140
Jun 18, 2025	20.82	21.10	20.72	20.78	20.01	-0.91%	5,925,954
Jun 17, 2025	21.15	21.18	20.69	20.97	20.20	-3.67%	8,460,407
Jun 16, 2025	21.36	21.83	21.33	21.77	20.97	3.37%	6,062,242
Jun 13, 2025	21.02	21.26	20.86	21.06	20.28	-1.59%	8,105,463
Jun 12, 2025	21.40	21.74	21.33	21.40	20.61	-1.83%	6,131,436
Jun 11, 2025	22.00	22.15	21.73	21.80	21.00	-0.77%	6,237,561
Jun 10, 2025	21.99	22.14	21.71	21.97	21.16	0.83%	5,924,657
Jun 9, 2025	21.59	21.83	21.45	21.79	20.99	4.16%	8,418,365
Jun 6, 2025	20.86	21.16	20.85	20.92	20.15	2.40%	7,249,831
Jun 5, 2025	21.23	21.24	20.37	20.43	19.68	-2.99%	10,636,158
Jun 4, 2025	21.06	21.19	20.88	21.06	20.28	-1.17%	4,840,224
Jun 3, 2025	21.16	21.45	21.07	21.31	20.52	1.72%	5,316,813
Jun 2, 2025	20.84	21.03	20.78	20.95	20.18	-4.82%	5,666,372
May 30, 2025	22.24	22.32	21.79	22.01	20.24	-1.03%	9,787,758
May 29, 2025	22.83	22.84	22.20	22.24	20.45	-1.24%	8,381,202
May 28, 2025	22.93	22.99	22.51	22.52	20.70	-2.81%	6,964,816
May 27, 2025	23.28	23.34	22.91	23.17	21.30	1.22%	7,258,091
May 23, 2025	22.90	23.20	22.78	22.89	21.04	-2.30%	10,563,856
May 22, 2025	23.50	23.63	23.30	23.43	21.54	2.31%	12,543,842
May 21, 2025	22.44	23.17	22.38	22.90	21.05	1.42%	12,289,725
May 20, 2025	22.05	22.63	21.96	22.58	20.76	1.48%	6,193,533
May 19, 2025	21.61	22.28	21.59	22.25	20.46	1.27%	6,250,597
May 16, 2025	21.84	22.08	21.81	21.97	20.20	0.92%	5,290,055
May 15, 2025	21.65	21.99	21.38	21.77	20.01	-0.05%	6,510,923
May 14, 2025	21.97	22.04	21.64	21.78	20.02	-1.58%	6,374,123
May 13, 2025	21.91	22.17	21.71	22.13	20.35	3.12%	6,333,571
May 12, 2025	21.95	22.06	21.25	21.46	19.73	-1.51%	7,820,259
May 9, 2025	21.74	21.92	21.60	21.79	20.03	1.82%	5,363,998
May 8, 2025	21.00	21.49	20.93	21.40	19.67	5.31%	6,815,359
May 7, 2025	20.43	20.61	20.23	20.32	18.68	1.35%	4,032,997
May 6, 2025	19.77	20.11	19.70	20.05	18.43	0.80%	3,867,319
May 5, 2025	19.88	20.04	19.76	19.89	18.29	-2.83%	4,439,122