BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	8.62	8.77	8.56	8.65	8.65	0.12%	289,685,898
Jun 11, 2026	8.54	8.70	8.47	8.64	8.64	2.49%	326,109,765
Jun 10, 2026	8.37	8.56	8.37	8.43	8.43	-0.12%	349,447,327
Jun 9, 2026	8.48	8.51	8.26	8.44	8.44	-2.09%	252,338,968
Jun 8, 2026	8.65	8.75	8.61	8.62	8.62	4.87%	211,002,324
Jun 5, 2026	8.45	8.48	8.05	8.22	8.22	-4.97%	277,812,604
Jun 4, 2026	8.60	8.79	8.56	8.65	8.65	-2.81%	270,300,017
Jun 3, 2026	9.09	9.14	8.88	8.90	8.90	-2.94%	238,996,613
Jun 2, 2026	9.38	9.40	9.03	9.17	9.17	-5.85%	241,204,816
Jun 1, 2026	9.77	9.80	9.60	9.74	9.74	-2.66%	158,490,588
May 29, 2026	9.94	10.14	9.87	10.02	10.01	0.10%	134,285,282
May 28, 2026	9.96	10.06	9.88	10.01	10.00	-1.96%	128,749,783
May 27, 2026	10.24	10.29	10.16	10.21	10.20	-1.54%	117,147,797
May 26, 2026	10.47	10.66	10.32	10.37	10.36	0.19%	159,994,395
May 22, 2026	10.54	10.56	10.32	10.35	10.34	-2.36%	102,872,749
May 21, 2026	10.54	10.67	10.46	10.60	10.59	-	136,044,034
May 20, 2026	10.55	10.64	10.49	10.60	10.59	1.15%	134,759,367
May 19, 2026	10.45	10.52	10.39	10.48	10.47	-0.10%	109,714,199
May 18, 2026	10.54	10.55	10.37	10.49	10.48	-2.96%	140,126,043
May 15, 2026	10.93	10.93	10.73	10.81	10.79	-2.88%	130,727,192
May 14, 2026	10.91	11.23	10.86	11.13	11.11	2.30%	165,097,336
May 13, 2026	10.94	10.96	10.75	10.88	10.86	-1.45%	108,069,095
May 12, 2026	11.01	11.06	10.90	11.04	11.02	-1.43%	123,067,007
May 11, 2026	11.09	11.24	10.98	11.20	11.18	2.19%	148,524,363
May 8, 2026	10.89	11.00	10.87	10.96	10.94	-	115,183,591
May 7, 2026	11.07	11.07	10.86	10.96	10.94	-1.70%	127,854,986
May 6, 2026	11.21	11.23	11.09	11.15	11.13	-0.27%	164,009,436
May 5, 2026	11.15	11.19	11.08	11.18	11.16	2.10%	117,330,217
May 4, 2026	10.80	11.06	10.74	10.95	10.93	1.96%	137,108,133
May 1, 2026	10.73	10.83	10.69	10.74	10.72	2.73%	96,523,369
Apr 30, 2026	10.43	10.51	10.42	10.47	10.44	1.36%	73,976,628
Apr 29, 2026	10.55	10.55	10.26	10.33	10.30	-1.24%	126,044,477
Apr 28, 2026	10.44	10.48	10.36	10.46	10.43	-0.76%	92,115,710
Apr 27, 2026	10.65	10.74	10.48	10.54	10.51	-1.03%	95,040,894
Apr 24, 2026	10.72	10.75	10.60	10.65	10.62	-0.28%	84,124,895
Apr 23, 2026	10.64	10.80	10.56	10.68	10.65	-1.29%	111,601,642
Apr 22, 2026	10.78	10.92	10.75	10.82	10.79	5.15%	99,528,482
Apr 21, 2026	10.43	10.52	10.26	10.29	10.26	-1.63%	122,564,323
Apr 20, 2026	10.33	10.50	10.25	10.46	10.43	-1.60%	107,169,555
Apr 17, 2026	10.52	10.77	10.47	10.63	10.60	2.71%	131,006,534
Apr 16, 2026	10.29	10.36	10.05	10.35	10.32	0.49%	121,825,265
Apr 15, 2026	10.21	10.34	10.10	10.30	10.27	1.08%	97,629,035
Apr 14, 2026	10.23	10.46	10.15	10.19	10.16	1.19%	94,054,780
Apr 13, 2026	9.77	10.09	9.72	10.07	10.04	0.10%	104,875,169
Apr 10, 2026	9.93	10.08	9.87	10.06	10.03	1.62%	80,914,541
Apr 9, 2026	9.77	9.98	9.68	9.90	9.87	1.02%	105,567,410
Apr 8, 2026	9.95	9.98	9.70	9.80	9.77	3.48%	94,928,683
Apr 7, 2026	9.40	9.49	9.29	9.47	9.44	-1.15%	107,655,582
Apr 6, 2026	9.54	9.68	9.50	9.58	9.55	4.02%	102,665,191
Apr 2, 2026	9.08	9.27	9.02	9.21	9.18	-1.60%	136,907,571