BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	18.42	18.62	18.22	18.51	18.51	0.87%	3,360,080
Apr 16, 2025	18.22	18.63	18.14	18.35	18.35	0.33%	4,757,047
Apr 15, 2025	18.69	18.84	18.26	18.29	18.29	-1.19%	4,074,079
Apr 14, 2025	18.47	18.69	18.22	18.51	18.51	1.31%	4,379,475
Apr 11, 2025	17.87	18.35	17.69	18.27	18.27	5.55%	5,920,309
Apr 10, 2025	17.78	17.80	17.05	17.31	17.31	-3.51%	7,597,209
Apr 9, 2025	16.68	18.09	16.68	17.94	17.94	7.49%	15,029,934
Apr 8, 2025	17.44	17.50	16.58	16.69	16.69	-1.82%	8,147,219
Apr 7, 2025	16.71	17.68	16.48	17.00	17.00	-7.15%	16,304,402
Apr 4, 2025	17.98	18.45	17.80	18.31	18.31	2.69%	12,261,956
Apr 3, 2025	17.84	18.02	17.67	17.83	17.83	-5.81%	6,826,404
Apr 2, 2025	18.45	19.06	18.41	18.93	18.93	2.38%	5,779,347
Apr 1, 2025	18.22	18.66	17.95	18.49	18.49	0.93%	6,223,204
Mar 31, 2025	18.33	18.66	18.13	18.32	17.97	-1.82%	4,605,506
Mar 28, 2025	18.95	19.01	18.54	18.66	18.30	-3.72%	4,530,302
Mar 27, 2025	19.20	19.49	19.08	19.38	19.01	0.62%	4,368,181
Mar 26, 2025	19.49	19.57	19.09	19.26	18.89	-1.88%	2,915,700
Mar 25, 2025	19.49	19.67	19.37	19.63	19.25	-0.10%	3,410,857
Mar 24, 2025	19.42	19.77	19.42	19.65	19.27	5.14%	3,976,201
Mar 21, 2025	18.63	18.80	18.51	18.69	18.33	-0.27%	2,645,852
Mar 20, 2025	18.96	19.28	18.61	18.74	18.38	-1.58%	4,199,237
Mar 19, 2025	18.70	19.17	18.63	19.04	18.68	3.87%	7,030,470
Mar 18, 2025	18.34	18.36	18.05	18.33	17.98	-2.66%	3,797,197
Mar 17, 2025	18.46	18.89	18.36	18.83	18.47	-0.21%	7,013,743
Mar 14, 2025	18.59	19.03	18.43	18.87	18.51	5.71%	5,039,092
Mar 13, 2025	18.47	18.52	17.79	17.85	17.51	-3.41%	5,185,003
Mar 12, 2025	18.58	18.68	17.95	18.48	18.13	-0.05%	5,895,410
Mar 11, 2025	18.16	18.65	17.62	18.49	18.14	5.24%	5,885,882
Mar 10, 2025	18.43	18.49	17.23	17.57	17.23	-9.39%	12,908,945
Mar 7, 2025	19.88	20.34	19.28	19.39	19.02	-2.42%	14,626,464
Mar 6, 2025	20.06	20.43	19.58	19.87	19.49	-1.58%	8,171,549
Mar 5, 2025	20.04	20.22	19.54	20.19	19.80	4.18%	9,924,041
Mar 4, 2025	18.47	19.85	18.18	19.38	19.01	0.88%	14,177,290
Mar 3, 2025	20.81	20.83	18.98	19.21	18.84	-1.69%	19,396,798
Feb 28, 2025	19.00	19.77	18.80	19.54	18.47	1.09%	11,229,735
Feb 27, 2025	20.00	20.04	19.15	19.33	18.28	-1.23%	10,656,903
Feb 26, 2025	19.86	20.50	19.05	19.57	18.50	-4.16%	17,949,923
Feb 25, 2025	20.66	20.67	19.88	20.42	19.31	-6.37%	20,330,107
Feb 24, 2025	22.13	22.23	21.72	21.81	20.62	-0.68%	7,418,618
Feb 21, 2025	23.01	23.09	21.94	21.96	20.76	-4.02%	10,244,203
Feb 20, 2025	22.72	22.96	22.47	22.88	21.63	2.51%	5,232,504
Feb 19, 2025	22.39	22.47	22.14	22.32	21.10	2.15%	5,396,771
Feb 18, 2025	22.40	22.45	21.63	21.85	20.66	-3.40%	7,775,906
Feb 14, 2025	22.47	23.04	22.38	22.62	21.39	1.07%	5,848,344
Feb 13, 2025	22.30	22.43	22.12	22.38	21.16	-0.80%	7,133,089
Feb 12, 2025	22.02	22.73	21.96	22.56	21.33	1.90%	6,856,549
Feb 11, 2025	22.54	22.65	22.04	22.14	20.93	-2.29%	5,096,621
Feb 10, 2025	22.75	22.82	22.53	22.66	21.42	1.71%	5,097,462
Feb 7, 2025	23.24	23.35	22.24	22.28	21.06	-1.20%	11,142,470
Feb 6, 2025	22.89	23.05	22.25	22.55	21.32	-0.66%	8,666,693