BITS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	84.35	84.95	82.82	83.31	83.31	-3.68%	7,051
Dec 4, 2025	85.75	86.49	85.60	86.49	86.49	1.38%	3,750
Dec 3, 2025	84.25	85.31	83.76	85.31	85.31	3.02%	2,956
Dec 2, 2025	84.12	84.65	82.82	82.82	82.82	1.83%	3,816
Dec 1, 2025	81.00	82.30	79.83	81.33	81.33	-5.10%	6,827
Nov 28, 2025	86.68	87.30	84.88	85.69	85.69	2.60%	4,347
Nov 26, 2025	80.89	83.98	80.57	83.52	83.52	4.02%	13,916
Nov 25, 2025	80.80	80.80	78.58	80.30	80.29	-1.16%	8,361
Nov 24, 2025	76.91	81.24	76.91	81.24	81.24	8.10%	13,455
Nov 21, 2025	74.56	76.08	74.23	75.16	75.16	-1.77%	23,319
Nov 20, 2025	82.54	82.71	76.52	76.52	76.52	-4.39%	6,701
Nov 19, 2025	82.00	83.42	79.23	80.03	80.03	-3.62%	16,219
Nov 18, 2025	81.68	83.77	81.48	83.04	83.04	1.78%	3,152
Nov 17, 2025	82.91	83.13	81.58	81.58	81.58	-2.49%	2,482
Nov 14, 2025	82.97	87.24	82.97	83.67	83.67	-3.59%	3,819
Nov 13, 2025	91.70	91.70	86.78	86.78	86.78	-7.19%	4,589
Nov 12, 2025	96.38	96.38	92.86	93.50	93.50	-2.37%	7,500
Nov 11, 2025	99.11	99.11	95.77	95.77	95.77	-4.80%	2,603
Nov 10, 2025	102.38	102.38	100.05	100.59	100.59	0.49%	2,843
Nov 7, 2025	97.38	100.10	95.04	100.10	100.10	0.93%	2,988
Nov 6, 2025	102.60	102.99	99.17	99.17	99.17	-5.39%	4,919
Nov 5, 2025	103.29	105.04	103.29	104.83	104.83	3.71%	2,997
Nov 4, 2025	102.00	107.08	100.75	101.08	101.08	-5.82%	3,793
Nov 3, 2025	109.96	109.96	105.79	107.32	107.32	-0.35%	2,637
Oct 31, 2025	108.78	108.78	106.92	107.70	107.70	2.66%	2,717
Oct 30, 2025	105.25	107.06	104.91	104.91	104.91	-3.86%	1,632
Oct 29, 2025	110.10	110.91	107.87	109.12	109.12	-1.96%	17,185
Oct 28, 2025	114.30	114.30	111.29	111.29	111.29	-1.67%	1,500
Oct 27, 2025	114.11	114.11	112.93	113.18	113.18	3.09%	3,063
Oct 24, 2025	109.53	109.84	108.39	109.79	109.79	3.99%	3,419
Oct 23, 2025	102.96	106.57	102.96	105.58	105.58	3.45%	4,101
Oct 22, 2025	106.34	106.34	100.34	102.07	102.06	-6.05%	8,805
Oct 21, 2025	109.75	111.90	108.23	108.64	108.64	-1.88%	1,937
Oct 20, 2025	111.31	113.33	109.96	110.73	110.73	3.92%	15,777
Oct 17, 2025	104.45	106.55	104.00	106.55	106.55	-1.22%	5,099
Oct 16, 2025	116.49	116.49	107.87	107.87	107.87	-7.23%	18,559
Oct 15, 2025	118.78	118.78	114.55	116.27	116.27	1.34%	5,060
Oct 14, 2025	108.97	116.97	106.34	114.74	114.74	1.47%	5,448
Oct 13, 2025	110.06	113.07	110.03	113.07	113.07	3.96%	2,582
Oct 10, 2025	116.41	116.41	108.77	108.77	108.77	-3.90%	4,240
Oct 9, 2025	113.27	113.27	111.06	113.18	113.18	0.88%	3,688
Oct 8, 2025	113.47	113.47	111.50	112.19	112.19	2.64%	1,525
Oct 7, 2025	110.41	110.54	106.30	109.31	109.31	-1.10%	6,513
Oct 6, 2025	109.11	110.65	108.60	110.53	110.53	4.94%	11,040
Oct 3, 2025	102.83	106.34	102.83	105.33	105.32	2.20%	5,050
Oct 2, 2025	100.95	103.67	100.95	103.06	103.06	3.79%	6,262
Oct 1, 2025	98.32	99.53	98.10	99.30	99.30	2.39%	1,782
Sep 30, 2025	98.33	98.33	95.94	96.98	96.98	0.06%	4,522
Sep 29, 2025	95.63	96.98	95.36	96.93	96.93	7.01%	1,823
Sep 26, 2025	89.90	90.58	89.00	90.58	90.58	-0.81%	1,531