BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	20.12	20.37	20.07	20.24	-	0.70%	6,900,911
Aug 26, 2025	19.85	20.11	19.78	20.10	20.10	0.30%	13,203,142
Aug 25, 2025	20.20	20.43	19.99	20.04	20.04	-5.02%	14,773,501
Aug 22, 2025	20.32	21.25	20.23	21.10	21.10	3.99%	13,583,414
Aug 21, 2025	20.49	20.62	20.24	20.29	20.29	-1.89%	8,481,537
Aug 20, 2025	20.51	20.71	20.31	20.68	20.68	1.08%	10,443,422
Aug 19, 2025	20.95	20.98	20.37	20.46	20.46	-2.80%	15,678,197
Aug 18, 2025	20.94	21.15	20.77	21.05	21.05	-0.57%	11,319,833
Aug 15, 2025	21.47	21.48	21.15	21.17	21.17	-0.98%	10,199,950
Aug 14, 2025	21.42	21.64	21.22	21.38	21.38	-4.00%	19,825,943
Aug 13, 2025	21.85	22.30	21.76	22.27	22.27	2.72%	13,270,938
Aug 12, 2025	21.59	21.78	21.48	21.68	21.68	0.51%	9,234,999
Aug 11, 2025	21.64	21.89	21.50	21.57	21.57	2.28%	9,815,557
Aug 8, 2025	21.17	21.27	20.98	21.09	21.09	-1.08%	8,846,203
Aug 7, 2025	21.10	21.34	20.97	21.32	21.32	2.06%	10,221,178
Aug 6, 2025	20.64	20.99	20.58	20.89	20.89	1.41%	8,235,517
Aug 5, 2025	20.69	20.77	20.39	20.60	20.60	-0.91%	8,389,061
Aug 4, 2025	20.65	20.98	20.64	20.79	20.79	1.41%	7,796,754
Aug 1, 2025	20.94	20.99	20.48	20.50	20.50	-8.48%	14,081,373
Jul 31, 2025	22.67	22.82	22.38	22.40	21.15	-0.09%	10,744,556
Jul 30, 2025	22.57	22.82	22.20	22.42	21.17	-0.58%	9,956,208
Jul 29, 2025	22.85	22.87	22.44	22.55	21.29	-0.53%	9,140,139
Jul 28, 2025	22.78	22.90	22.55	22.67	21.41	0.98%	8,615,347
Jul 25, 2025	22.34	22.52	22.10	22.45	21.20	-1.75%	12,566,561
Jul 24, 2025	22.82	23.00	22.65	22.85	21.58	0.40%	7,774,724
Jul 23, 2025	22.70	22.82	22.54	22.76	21.49	-0.74%	6,632,211
Jul 22, 2025	22.93	23.13	22.60	22.93	21.65	2.18%	8,055,353
Jul 21, 2025	22.70	22.92	22.41	22.44	21.19	-0.44%	8,383,272
Jul 18, 2025	22.84	22.94	22.51	22.54	21.29	-1.44%	10,283,605
Jul 17, 2025	22.66	23.07	22.59	22.87	21.60	-0.26%	8,046,530
Jul 16, 2025	22.86	23.08	22.72	22.93	21.65	2.41%	14,895,595
Jul 15, 2025	22.64	22.80	22.27	22.39	21.14	-2.86%	15,607,380
Jul 14, 2025	23.40	23.49	22.91	23.05	21.77	1.45%	14,962,676
Jul 11, 2025	22.64	22.76	22.45	22.72	21.46	4.12%	12,748,987
Jul 10, 2025	21.39	21.93	21.26	21.82	20.61	1.44%	10,927,753
Jul 9, 2025	21.09	21.58	20.87	21.51	20.31	2.77%	10,335,855
Jul 8, 2025	20.95	21.03	20.78	20.93	19.77	0.67%	6,089,162
Jul 7, 2025	20.87	20.92	20.67	20.79	19.63	-1.33%	7,635,682
Jul 3, 2025	21.07	21.31	21.01	21.07	19.90	-0.28%	5,786,333
Jul 2, 2025	20.69	21.17	20.68	21.13	19.95	4.24%	11,261,432
Jul 1, 2025	20.51	20.64	20.26	20.27	19.14	-5.76%	6,630,252
Jun 30, 2025	21.54	21.56	21.31	21.51	19.56	0.66%	8,683,946
Jun 27, 2025	21.35	21.55	21.28	21.37	19.44	-0.79%	5,838,051
Jun 26, 2025	21.44	21.57	21.32	21.54	19.59	-0.09%	5,441,420
Jun 25, 2025	21.59	21.66	21.38	21.56	19.61	1.94%	4,358,141
Jun 24, 2025	21.04	21.29	20.97	21.15	19.24	2.37%	5,871,152
Jun 23, 2025	20.25	20.69	19.94	20.66	18.79	-0.05%	9,184,335
Jun 20, 2025	21.22	21.25	20.48	20.67	18.80	-0.53%	6,255,140
Jun 18, 2025	20.82	21.10	20.72	20.78	18.90	-0.91%	5,925,954
Jun 17, 2025	21.15	21.18	20.69	20.97	19.07	-3.67%	8,460,407