BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	8.36	8.45	8.29	8.34	8.34	2.58%	205,848,645
Jul 1, 2026	7.96	8.21	7.93	8.13	8.13	2.01%	228,243,399
Jun 30, 2026	7.93	8.03	7.88	7.98	7.97	-2.56%	186,549,486
Jun 29, 2026	8.13	8.24	7.99	8.19	8.18	0.86%	252,680,083
Jun 26, 2026	8.00	8.23	7.99	8.12	8.11	0.74%	232,611,430
Jun 25, 2026	8.30	8.32	7.87	8.06	8.05	-1.10%	300,539,141
Jun 24, 2026	8.39	8.43	8.01	8.15	8.14	-3.78%	251,570,926
Jun 23, 2026	8.43	8.54	8.41	8.47	8.46	-3.31%	148,301,684
Jun 22, 2026	8.82	8.92	8.73	8.76	8.75	2.34%	179,896,696
Jun 18, 2026	8.75	8.75	8.46	8.56	8.55	-1.95%	322,602,861
Jun 17, 2026	8.83	9.04	8.70	8.73	8.72	-2.13%	320,143,308
Jun 16, 2026	8.97	9.01	8.88	8.92	8.91	-1.44%	202,759,041
Jun 15, 2026	9.09	9.16	9.01	9.05	9.04	4.62%	210,312,003
Jun 12, 2026	8.62	8.77	8.56	8.65	8.64	0.12%	289,728,793
Jun 11, 2026	8.54	8.70	8.47	8.64	8.63	2.49%	326,178,704
Jun 10, 2026	8.37	8.56	8.37	8.43	8.42	-0.12%	349,694,179
Jun 9, 2026	8.48	8.51	8.26	8.44	8.43	-2.09%	252,401,836
Jun 8, 2026	8.65	8.75	8.61	8.62	8.61	4.87%	211,132,678
Jun 5, 2026	8.45	8.48	8.05	8.22	8.21	-4.97%	278,662,663
Jun 4, 2026	8.60	8.79	8.56	8.65	8.64	-2.81%	270,508,745
Jun 3, 2026	9.09	9.14	8.88	8.90	8.89	-2.94%	238,996,613
Jun 2, 2026	9.38	9.40	9.03	9.17	9.16	-5.85%	241,204,816
Jun 1, 2026	9.77	9.80	9.60	9.74	9.73	-2.66%	158,490,588
May 29, 2026	9.94	10.14	9.87	10.02	9.99	0.10%	134,285,282
May 28, 2026	9.96	10.06	9.88	10.01	9.98	-1.96%	128,749,783
May 27, 2026	10.24	10.29	10.16	10.21	10.18	-1.54%	117,147,797
May 26, 2026	10.47	10.66	10.32	10.37	10.34	0.19%	159,994,395
May 22, 2026	10.54	10.56	10.32	10.35	10.32	-2.36%	102,872,749
May 21, 2026	10.54	10.67	10.46	10.60	10.57	-	136,044,034
May 20, 2026	10.55	10.64	10.49	10.60	10.57	1.15%	134,759,367
May 19, 2026	10.45	10.52	10.39	10.48	10.45	-0.10%	109,714,199
May 18, 2026	10.54	10.55	10.37	10.49	10.46	-2.96%	140,126,043
May 15, 2026	10.93	10.93	10.73	10.81	10.78	-2.88%	130,727,192
May 14, 2026	10.91	11.23	10.86	11.13	11.10	2.30%	165,097,336
May 13, 2026	10.94	10.96	10.75	10.88	10.85	-1.45%	108,069,095
May 12, 2026	11.01	11.06	10.90	11.04	11.01	-1.43%	123,067,007
May 11, 2026	11.09	11.24	10.98	11.20	11.17	2.19%	148,524,363
May 8, 2026	10.89	11.00	10.87	10.96	10.93	-	115,183,591
May 7, 2026	11.07	11.07	10.86	10.96	10.93	-1.70%	127,854,986
May 6, 2026	11.21	11.23	11.09	11.15	11.12	-0.27%	164,009,436
May 5, 2026	11.15	11.19	11.08	11.18	11.15	2.10%	117,330,217
May 4, 2026	10.80	11.06	10.74	10.95	10.92	1.96%	137,108,133
May 1, 2026	10.73	10.83	10.69	10.74	10.71	2.73%	96,523,369
Apr 30, 2026	10.43	10.51	10.42	10.47	10.43	1.36%	73,976,628
Apr 29, 2026	10.55	10.55	10.26	10.33	10.29	-1.24%	126,044,477
Apr 28, 2026	10.44	10.48	10.36	10.46	10.42	-0.76%	92,115,710
Apr 27, 2026	10.65	10.74	10.48	10.54	10.50	-1.03%	95,040,894
Apr 24, 2026	10.72	10.75	10.60	10.65	10.61	-0.28%	84,124,895
Apr 23, 2026	10.64	10.80	10.56	10.68	10.64	-1.29%	111,601,642
Apr 22, 2026	10.78	10.92	10.75	10.82	10.77	5.15%	99,528,482