BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	18.97	19.08	18.85	18.95	-	4.04%	16,350,047
Oct 24, 2025	18.33	18.36	18.08	18.21	18.21	0.28%	18,434,339
Oct 23, 2025	17.98	18.36	17.90	18.16	18.16	2.25%	24,004,028
Oct 22, 2025	17.82	17.98	17.70	17.76	17.76	-3.64%	27,321,717
Oct 21, 2025	17.92	18.81	17.83	18.43	18.43	0.88%	31,692,378
Oct 20, 2025	18.23	18.41	18.10	18.27	18.27	4.16%	24,987,528
Oct 17, 2025	17.39	17.72	17.22	17.54	17.54	-1.74%	27,571,114
Oct 16, 2025	18.32	18.39	17.72	17.85	17.85	-2.72%	28,339,438
Oct 15, 2025	18.38	18.52	18.15	18.35	18.35	-1.24%	23,886,569
Oct 14, 2025	18.28	18.75	18.13	18.58	18.58	-2.88%	18,864,351
Oct 13, 2025	18.88	19.15	18.78	19.13	19.13	-0.57%	26,013,945
Oct 10, 2025	20.17	20.27	19.13	19.24	19.24	-3.75%	34,405,180
Oct 9, 2025	20.40	20.41	19.78	19.99	19.99	-1.91%	20,965,973
Oct 8, 2025	20.24	20.54	20.11	20.38	20.38	1.34%	21,477,130
Oct 7, 2025	20.66	20.68	19.95	20.11	20.11	-3.08%	24,339,822
Oct 6, 2025	20.67	20.91	20.58	20.75	20.75	2.27%	19,745,851
Oct 3, 2025	19.99	20.54	19.87	20.29	20.29	1.40%	23,336,426
Oct 2, 2025	19.72	20.04	19.61	20.01	20.01	3.04%	17,131,273
Oct 1, 2025	19.31	19.57	19.26	19.42	19.42	-1.32%	15,594,101
Sep 30, 2025	19.49	19.71	19.39	19.68	18.94	-0.10%	13,730,340
Sep 29, 2025	19.30	19.70	19.27	19.70	18.96	5.12%	15,017,565
Sep 26, 2025	18.76	18.97	18.67	18.74	18.04	-0.32%	11,971,102
Sep 25, 2025	19.19	19.21	18.64	18.80	18.10	-3.59%	17,642,515
Sep 24, 2025	19.46	19.62	19.41	19.50	18.77	1.51%	9,754,350
Sep 23, 2025	19.44	19.50	19.18	19.21	18.49	-0.47%	10,415,294
Sep 22, 2025	19.43	19.54	19.28	19.30	18.58	-2.67%	12,032,035
Sep 19, 2025	20.01	20.07	19.80	19.83	19.09	-2.03%	8,272,601
Sep 18, 2025	20.23	20.33	20.16	20.24	19.48	1.66%	8,400,649
Sep 17, 2025	20.03	20.05	19.74	19.91	19.16	-1.04%	11,035,596
Sep 16, 2025	19.89	20.17	19.76	20.12	19.37	1.31%	9,397,376
Sep 15, 2025	19.83	19.92	19.70	19.86	19.12	-1.39%	10,294,379
Sep 12, 2025	19.82	20.16	19.79	20.14	19.39	2.03%	11,914,762
Sep 11, 2025	19.62	19.79	19.60	19.74	19.00	0.82%	8,198,475
Sep 10, 2025	19.61	19.74	19.51	19.58	18.85	2.03%	9,389,471
Sep 9, 2025	19.46	19.49	19.08	19.19	18.47	-0.67%	10,914,048
Sep 8, 2025	19.35	19.48	19.29	19.32	18.60	0.42%	9,367,591
Sep 5, 2025	19.47	19.53	18.99	19.24	18.52	1.58%	12,266,231
Sep 4, 2025	19.11	19.14	18.84	18.94	18.23	-2.17%	9,932,696
Sep 3, 2025	19.23	19.44	19.19	19.36	18.64	1.26%	9,831,350
Sep 2, 2025	18.89	19.31	18.83	19.12	18.40	-2.15%	18,202,563
Aug 29, 2025	19.96	19.98	19.50	19.54	18.00	-3.51%	17,422,207
Aug 28, 2025	20.42	20.49	20.23	20.25	18.65	-0.05%	11,326,527
Aug 27, 2025	20.12	20.37	20.07	20.26	18.66	0.80%	8,997,300
Aug 26, 2025	19.85	20.11	19.78	20.10	18.51	0.30%	13,203,142
Aug 25, 2025	20.20	20.43	19.99	20.04	18.46	-5.02%	14,773,501
Aug 22, 2025	20.32	21.25	20.23	21.10	19.43	3.99%	13,583,414
Aug 21, 2025	20.49	20.62	20.24	20.29	18.69	-1.89%	8,481,537
Aug 20, 2025	20.51	20.71	20.31	20.68	19.05	1.08%	10,443,422
Aug 19, 2025	20.95	20.98	20.37	20.46	18.85	-2.80%	15,678,197
Aug 18, 2025	20.94	21.15	20.77	21.05	19.39	-0.57%	11,319,833