BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.93	10.93	10.73	10.81	10.81	-2.88%	130,606,889
May 14, 2026	10.91	11.23	10.86	11.13	11.13	2.30%	165,097,336
May 13, 2026	10.94	10.96	10.75	10.88	10.88	-1.45%	108,069,095
May 12, 2026	11.01	11.06	10.90	11.04	11.04	-1.43%	123,067,007
May 11, 2026	11.09	11.24	10.98	11.20	11.20	2.19%	148,524,363
May 8, 2026	10.89	11.00	10.87	10.96	10.96	-	115,183,591
May 7, 2026	11.07	11.07	10.86	10.96	10.96	-1.70%	127,854,986
May 6, 2026	11.21	11.23	11.09	11.15	11.15	-0.27%	164,009,436
May 5, 2026	11.15	11.19	11.08	11.18	11.18	2.10%	117,330,217
May 4, 2026	10.80	11.06	10.74	10.95	10.95	1.96%	137,108,133
May 1, 2026	10.73	10.83	10.69	10.74	10.74	2.58%	96,523,369
Apr 30, 2026	10.43	10.51	10.42	10.47	10.46	1.36%	73,976,628
Apr 29, 2026	10.55	10.55	10.26	10.33	10.32	-1.24%	126,044,477
Apr 28, 2026	10.44	10.48	10.36	10.46	10.45	-0.76%	92,115,710
Apr 27, 2026	10.65	10.74	10.48	10.54	10.53	-1.03%	95,040,894
Apr 24, 2026	10.72	10.75	10.60	10.65	10.64	-0.28%	84,124,895
Apr 23, 2026	10.64	10.80	10.56	10.68	10.67	-1.29%	111,601,642
Apr 22, 2026	10.78	10.92	10.75	10.82	10.80	5.15%	99,528,482
Apr 21, 2026	10.43	10.52	10.26	10.29	10.28	-1.63%	122,564,323
Apr 20, 2026	10.33	10.50	10.25	10.46	10.45	-1.60%	107,169,555
Apr 17, 2026	10.52	10.77	10.47	10.63	10.62	2.71%	131,006,534
Apr 16, 2026	10.29	10.36	10.05	10.35	10.34	0.49%	121,825,265
Apr 15, 2026	10.21	10.34	10.10	10.30	10.29	1.08%	97,629,035
Apr 14, 2026	10.23	10.46	10.15	10.19	10.18	1.19%	94,054,780
Apr 13, 2026	9.77	10.09	9.72	10.07	10.06	0.10%	104,875,169
Apr 10, 2026	9.93	10.08	9.87	10.06	10.05	1.62%	80,914,541
Apr 9, 2026	9.77	9.98	9.68	9.90	9.89	1.02%	105,567,410
Apr 8, 2026	9.95	9.98	9.70	9.80	9.79	3.48%	94,928,683
Apr 7, 2026	9.40	9.49	9.29	9.47	9.46	-1.15%	107,655,582
Apr 6, 2026	9.54	9.68	9.50	9.58	9.57	4.02%	102,665,191
Apr 2, 2026	9.08	9.27	9.02	9.21	9.20	-1.60%	136,907,571
Apr 1, 2026	9.42	9.51	9.33	9.36	9.35	0.54%	111,331,201
Mar 31, 2026	9.17	9.43	9.12	9.31	9.29	1.75%	127,136,007
Mar 30, 2026	9.33	9.36	9.10	9.15	9.13	0.88%	93,040,004
Mar 27, 2026	9.17	9.17	9.00	9.07	9.05	-3.72%	116,132,298
Mar 26, 2026	9.54	9.60	9.36	9.42	9.40	-3.38%	92,743,691
Mar 25, 2026	9.86	9.91	9.70	9.75	9.73	2.09%	107,243,184
Mar 24, 2026	9.71	9.74	9.47	9.55	9.53	-1.75%	140,482,451
Mar 23, 2026	9.73	9.89	9.63	9.72	9.70	0.52%	178,351,206
Mar 20, 2026	9.71	9.71	9.55	9.67	9.65	-	154,506,209
Mar 19, 2026	9.54	9.72	9.46	9.67	9.65	-1.12%	180,063,999
Mar 18, 2026	9.97	9.99	9.75	9.78	9.76	-4.68%	133,484,053
Mar 17, 2026	10.15	10.33	10.10	10.26	10.24	0.69%	116,242,736
Mar 16, 2026	10.18	10.27	10.04	10.19	10.17	3.98%	121,139,338
Mar 13, 2026	10.07	10.20	9.75	9.80	9.78	1.03%	131,081,642
Mar 12, 2026	9.65	9.74	9.55	9.70	9.68	-0.31%	114,238,035
Mar 11, 2026	9.69	9.84	9.60	9.73	9.71	0.83%	136,567,842
Mar 10, 2026	9.76	9.90	9.54	9.65	9.63	1.47%	145,313,074
Mar 9, 2026	9.46	9.58	9.40	9.51	9.49	1.28%	129,374,049
Mar 6, 2026	9.50	9.52	9.32	9.39	9.37	-4.28%	105,997,723