BITS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	57.44	57.44	57.44	57.44	-	-2.32%	336
Jul 23, 2026	59.43	59.91	58.80	58.80	58.80	-1.21%	848
Jul 22, 2026	59.98	60.00	59.52	59.52	59.52	-0.64%	752
Jul 21, 2026	59.96	60.04	59.80	59.91	59.91	4.33%	3,306
Jul 20, 2026	55.79	57.78	55.79	57.42	57.42	4.57%	4,117
Jul 17, 2026	54.10	54.94	53.91	54.91	54.91	-0.74%	1,356
Jul 16, 2026	55.32	55.32	55.32	55.32	55.32	-3.95%	214
Jul 15, 2026	56.89	57.59	56.87	57.59	57.59	1.15%	1,522
Jul 14, 2026	56.41	56.94	56.41	56.94	56.94	2.63%	788
Jul 13, 2026	56.02	56.25	55.22	55.48	55.48	-3.52%	996
Jul 10, 2026	57.51	57.51	57.51	57.51	57.50	-0.13%	451
Jul 9, 2026	57.54	57.90	57.54	57.58	57.58	1.68%	928
Jul 8, 2026	55.79	56.62	55.59	56.62	56.62	-0.46%	1,759
Jul 7, 2026	57.15	57.15	56.89	56.89	56.89	-2.62%	444
Jul 6, 2026	56.28	58.86	56.28	58.42	58.42	4.61%	3,265
Jul 2, 2026	57.50	57.78	55.52	55.84	55.84	-1.32%	2,683
Jul 1, 2026	55.96	57.05	55.96	56.59	56.59	-0.16%	2,329
Jun 30, 2026	56.93	57.25	56.19	56.68	56.68	-3.15%	3,589
Jun 29, 2026	59.07	59.07	57.29	58.52	58.52	-0.55%	2,425
Jun 26, 2026	57.64	59.24	57.64	59.03	58.84	1.71%	3,424
Jun 25, 2026	58.43	58.43	57.93	58.04	57.85	-1.72%	1,843
Jun 24, 2026	59.05	59.05	59.05	59.05	58.86	-4.84%	243
Jun 23, 2026	62.43	62.43	62.05	62.05	61.86	-2.95%	1,032
Jun 22, 2026	66.41	66.41	63.94	63.94	63.74	0.37%	1,525
Jun 18, 2026	64.97	64.97	63.08	63.70	63.50	0.50%	1,321
Jun 17, 2026	64.18	64.18	63.32	63.39	63.19	-1.77%	1,066
Jun 16, 2026	65.12	65.75	64.53	64.53	64.32	-1.24%	2,044
Jun 15, 2026	65.39	65.86	65.13	65.34	65.13	4.70%	1,555
Jun 12, 2026	61.66	63.50	61.66	62.40	62.21	0.76%	1,662
Jun 11, 2026	60.32	61.93	60.10	61.93	61.74	5.10%	876
Jun 10, 2026	59.53	59.77	58.92	58.92	58.74	-2.60%	3,522
Jun 9, 2026	58.79	60.50	58.79	60.50	60.31	-2.88%	738
Jun 8, 2026	61.62	62.76	61.47	62.29	62.09	5.87%	9,961
Jun 5, 2026	60.22	60.22	57.78	58.84	58.65	-8.12%	7,141
Jun 4, 2026	63.24	64.53	63.01	64.04	63.84	-1.97%	2,763
Jun 3, 2026	66.87	67.06	65.32	65.33	65.13	-2.94%	2,090
Jun 2, 2026	67.92	68.66	67.31	67.31	67.10	-3.47%	3,724
Jun 1, 2026	68.57	70.10	67.95	69.73	69.51	-0.72%	2,525
May 29, 2026	69.30	70.24	69.30	70.24	70.02	-0.16%	1,448
May 28, 2026	69.75	70.35	69.75	70.35	70.13	-0.16%	1,245
May 27, 2026	68.38	70.47	68.38	70.47	70.24	1.32%	5,980
May 26, 2026	70.60	70.60	68.31	69.55	69.33	0.98%	2,059
May 22, 2026	69.85	69.85	68.87	68.87	68.65	-1.60%	1,108
May 21, 2026	67.78	69.99	67.78	69.99	69.77	2.96%	3,723
May 20, 2026	67.58	68.24	67.53	67.98	67.76	2.16%	1,232
May 19, 2026	66.29	66.74	65.73	66.54	66.33	-0.64%	1,845
May 18, 2026	67.50	67.77	65.65	66.97	66.75	-3.40%	4,403
May 15, 2026	70.61	70.61	68.80	69.32	69.10	-4.84%	8,621
May 14, 2026	70.46	73.67	70.12	72.84	72.61	2.75%	8,203
May 13, 2026	69.54	70.89	69.54	70.89	70.67	-0.36%	914