BITS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.92	68.66	67.31	67.31	67.31	-3.47%	3,724
Jun 1, 2026	68.57	70.10	67.95	69.73	69.73	-0.72%	2,525
May 29, 2026	69.30	70.24	69.30	70.24	70.24	-0.16%	1,448
May 28, 2026	69.75	70.35	69.75	70.35	70.35	-0.16%	1,245
May 27, 2026	68.38	70.47	68.38	70.47	70.47	1.32%	5,980
May 26, 2026	70.60	70.60	68.31	69.55	69.55	0.98%	2,059
May 22, 2026	69.85	69.85	68.87	68.87	68.87	-1.60%	1,108
May 21, 2026	67.78	69.99	67.78	69.99	69.99	2.96%	3,723
May 20, 2026	67.58	68.24	67.53	67.98	67.98	2.16%	1,232
May 19, 2026	66.29	66.74	65.73	66.54	66.54	-0.64%	1,845
May 18, 2026	67.50	67.77	65.65	66.97	66.97	-3.40%	4,403
May 15, 2026	70.61	70.61	68.80	69.32	69.32	-4.84%	8,621
May 14, 2026	70.46	73.67	70.12	72.84	72.84	2.75%	8,203
May 13, 2026	69.54	70.89	69.54	70.89	70.89	-0.36%	914
May 12, 2026	71.06	71.15	69.21	71.15	71.15	-2.04%	5,247
May 11, 2026	70.36	72.63	70.36	72.63	72.63	2.93%	2,435
May 8, 2026	71.40	71.40	69.46	70.56	70.56	0.69%	2,490
May 7, 2026	72.15	72.15	69.57	70.08	70.08	-3.92%	3,431
May 6, 2026	70.70	72.94	70.70	72.94	72.94	5.22%	6,162
May 5, 2026	68.14	69.32	67.03	69.32	69.32	4.24%	9,930
May 4, 2026	65.71	66.60	65.61	66.50	66.50	3.36%	5,093
May 1, 2026	64.51	64.55	64.08	64.34	64.34	1.72%	806
Apr 30, 2026	62.46	63.34	62.46	63.25	63.25	3.86%	4,276
Apr 29, 2026	61.22	61.22	60.90	60.90	60.90	-2.08%	474
Apr 28, 2026	62.22	62.22	61.56	62.20	62.20	-2.43%	2,059
Apr 27, 2026	65.20	65.20	63.41	63.74	63.74	-1.83%	4,855
Apr 24, 2026	62.81	65.31	62.81	64.93	64.93	-0.46%	852
Apr 23, 2026	65.36	65.36	64.81	65.23	65.23	-0.72%	624
Apr 22, 2026	64.56	65.87	64.56	65.71	65.71	5.61%	6,362
Apr 21, 2026	63.91	63.91	62.22	62.22	62.22	-3.13%	5,746
Apr 20, 2026	63.27	64.23	63.07	64.23	64.23	-0.67%	2,570
Apr 17, 2026	63.43	64.70	63.16	64.66	64.66	4.12%	7,431
Apr 16, 2026	62.71	62.71	61.15	62.10	62.10	0.28%	1,292
Apr 15, 2026	61.69	62.00	60.46	61.92	61.92	0.71%	4,172
Apr 14, 2026	60.57	62.38	60.57	61.49	61.49	4.11%	3,923
Apr 13, 2026	56.40	59.06	55.66	59.06	59.06	2.52%	2,384
Apr 10, 2026	57.15	57.93	57.15	57.61	57.61	1.58%	2,208
Apr 9, 2026	56.16	57.04	55.33	56.72	56.72	1.10%	1,962
Apr 8, 2026	57.00	57.31	55.73	56.10	56.10	4.94%	5,167
Apr 7, 2026	51.90	53.46	51.90	53.46	53.46	-0.03%	2,048
Apr 6, 2026	52.66	53.80	52.66	53.48	53.48	3.51%	18,850
Apr 2, 2026	49.68	51.66	49.68	51.66	51.66	-0.40%	4,841
Apr 1, 2026	52.64	52.64	51.85	51.87	51.87	0.67%	3,228
Mar 31, 2026	49.99	51.62	49.86	51.52	51.52	4.79%	2,771
Mar 30, 2026	52.05	52.05	48.88	49.17	49.17	-2.79%	4,498
Mar 27, 2026	52.16	52.16	50.16	50.58	50.58	-4.99%	4,711
Mar 26, 2026	55.13	55.29	53.05	53.24	53.24	-5.40%	3,226
Mar 25, 2026	56.78	57.15	56.03	56.28	56.28	2.69%	4,983
Mar 24, 2026	55.05	55.21	54.81	54.81	54.81	-2.62%	732
Mar 23, 2026	55.41	56.92	55.41	56.28	56.28	2.84%	6,199