BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.59	11.67	11.22	11.28	11.28	-0.44%	88,980,139
Oct 1, 2026	11.15	11.42	11.15	11.33	11.33	1.32%	78,716,070
Sep 30, 2026	11.42	11.47	11.16	11.20	11.18	-0.09%	70,930,297
Sep 29, 2026	11.30	11.33	11.10	11.21	11.19	0.36%	62,740,458
Sep 28, 2026	11.20	11.31	11.06	11.17	11.15	-0.89%	70,840,356
Sep 25, 2026	11.28	11.31	11.15	11.27	11.25	-0.62%	48,967,603
Sep 24, 2026	11.25	11.40	11.18	11.34	11.32	-0.09%	65,801,922
Sep 23, 2026	11.50	11.55	11.22	11.35	11.33	-1.99%	70,174,598
Sep 22, 2026	11.50	11.66	11.48	11.58	11.56	-0.34%	78,740,163
Sep 21, 2026	11.40	11.68	11.34	11.62	11.60	6.41%	99,078,207
Sep 18, 2026	10.49	10.95	10.49	10.92	10.90	6.23%	100,885,327
Sep 17, 2026	10.25	10.34	10.19	10.28	10.26	0.59%	67,209,200
Sep 16, 2026	10.16	10.28	10.07	10.22	10.20	-0.10%	84,371,119
Sep 15, 2026	10.33	10.39	10.05	10.23	10.21	-3.58%	114,028,547
Sep 14, 2026	10.46	10.67	10.45	10.61	10.59	2.31%	85,886,314
Sep 11, 2026	10.40	10.72	10.33	10.37	10.35	-	84,468,283
Sep 10, 2026	10.32	10.42	10.31	10.37	10.35	-1.33%	64,115,629
Sep 9, 2026	10.70	10.71	10.48	10.51	10.49	-0.28%	75,528,006
Sep 8, 2026	10.52	10.62	10.42	10.54	10.52	-1.86%	75,252,793
Sep 4, 2026	10.66	10.75	10.57	10.74	10.72	-2.45%	66,111,400
Sep 3, 2026	10.56	11.02	10.56	11.01	10.99	5.87%	84,324,837
Sep 2, 2026	10.33	10.44	10.30	10.40	10.38	0.19%	65,497,458
Sep 1, 2026	10.48	10.56	10.27	10.38	10.36	-2.25%	67,068,438
Aug 31, 2026	10.52	10.69	10.47	10.63	10.60	1.72%	83,005,379
Aug 28, 2026	10.67	10.77	10.36	10.45	10.42	-3.06%	103,871,239
Aug 27, 2026	10.71	10.91	10.65	10.78	10.75	1.89%	86,144,608
Aug 26, 2026	10.52	10.62	10.47	10.58	10.55	-0.75%	87,665,908
Aug 25, 2026	10.62	10.75	10.54	10.66	10.63	0.28%	76,579,420
Aug 24, 2026	10.67	10.80	10.51	10.63	10.60	2.11%	119,500,779
Aug 21, 2026	10.42	10.53	10.30	10.41	10.38	6.12%	113,405,796
Aug 20, 2026	9.71	9.86	9.60	9.81	9.78	6.05%	134,899,353
Aug 19, 2026	8.78	9.42	8.74	9.25	9.23	5.96%	147,103,058
Aug 18, 2026	8.64	8.79	8.64	8.73	8.71	0.46%	57,048,659
Aug 17, 2026	8.56	8.73	8.55	8.69	8.67	2.24%	76,715,864
Aug 14, 2026	8.46	8.54	8.43	8.50	8.48	-0.70%	47,850,684
Aug 13, 2026	8.58	8.64	8.47	8.56	8.54	0.12%	62,915,881
Aug 12, 2026	8.63	8.65	8.53	8.55	8.53	-0.23%	55,869,992
Aug 11, 2026	8.66	8.68	8.52	8.57	8.55	-0.81%	84,406,422
Aug 10, 2026	8.76	8.77	8.61	8.64	8.62	-1.71%	61,322,391
Aug 7, 2026	8.81	8.84	8.71	8.79	8.77	1.03%	57,716,998
Aug 6, 2026	8.67	8.79	8.66	8.70	8.68	-0.80%	60,246,117
Aug 5, 2026	8.66	8.78	8.63	8.77	8.75	1.04%	74,923,209
Aug 4, 2026	8.63	8.71	8.59	8.68	8.66	0.58%	72,560,120
Aug 3, 2026	8.47	8.67	8.44	8.63	8.61	1.45%	99,674,567
Jul 31, 2026	8.63	8.64	8.43	8.52	8.48	-2.85%	83,315,977
Jul 30, 2026	8.78	8.83	8.74	8.77	8.73	1.86%	56,891,409
Jul 29, 2026	8.70	8.77	8.59	8.61	8.57	-0.35%	137,099,239
Jul 28, 2026	8.57	8.68	8.48	8.64	8.60	-1.59%	160,353,424
Jul 27, 2026	8.79	8.90	8.72	8.78	8.74	0.92%	130,160,236
Jul 24, 2026	8.71	8.73	8.62	8.70	8.66	-0.80%	158,756,731