BITS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	55.06	55.32	54.53	54.73	54.73	-2.12%	2,144
Mar 19, 2026	54.41	55.92	54.37	55.92	55.92	-0.48%	4,345
Mar 18, 2026	57.38	57.38	56.19	56.19	56.19	-4.40%	2,621
Mar 17, 2026	58.41	59.03	58.27	58.77	58.77	0.82%	4,335
Mar 16, 2026	58.64	58.64	57.63	58.29	58.29	4.49%	5,067
Mar 13, 2026	57.10	58.05	54.48	55.79	55.79	1.08%	6,374
Mar 12, 2026	54.97	55.31	54.49	55.20	55.20	-1.62%	2,964
Mar 11, 2026	56.11	56.70	55.66	56.10	56.10	2.26%	2,361
Mar 10, 2026	55.16	56.16	54.81	54.86	54.86	0.61%	25,117
Mar 9, 2026	53.38	54.61	53.33	54.53	54.53	2.49%	5,021
Mar 6, 2026	54.88	54.98	52.87	53.21	53.21	-5.99%	5,442
Mar 5, 2026	57.55	58.06	55.68	56.60	56.60	-3.38%	4,530
Mar 4, 2026	57.77	58.96	56.96	58.58	58.58	8.64%	8,446
Mar 3, 2026	53.74	54.76	53.39	53.92	53.92	-3.68%	1,899
Mar 2, 2026	53.18	56.27	53.18	55.98	55.98	3.88%	2,172
Feb 27, 2026	55.12	55.12	53.23	53.90	53.90	-3.99%	3,932
Feb 26, 2026	56.86	57.08	55.29	56.14	56.14	-1.80%	2,748
Feb 25, 2026	56.38	57.69	55.94	57.16	57.16	4.43%	3,466
Feb 24, 2026	51.92	54.74	51.92	54.74	54.74	2.98%	2,106
Feb 23, 2026	53.21	53.53	52.44	53.15	53.15	-2.24%	9,674
Feb 20, 2026	55.03	55.71	53.96	54.37	54.37	-1.19%	3,148
Feb 19, 2026	54.26	55.03	53.96	55.03	55.03	0.92%	1,574
Feb 18, 2026	55.47	55.47	54.52	54.52	54.52	-1.11%	1,946
Feb 17, 2026	55.18	55.44	54.39	55.14	55.14	-2.40%	3,357
Feb 13, 2026	54.58	57.10	54.58	56.49	56.49	4.66%	8,248
Feb 12, 2026	55.96	55.96	53.49	53.98	53.98	-3.16%	10,580
Feb 11, 2026	56.86	56.93	54.43	55.74	55.74	-2.31%	15,007
Feb 10, 2026	57.85	58.52	57.05	57.06	57.06	-2.65%	6,907
Feb 9, 2026	55.52	58.74	55.20	58.61	58.61	4.08%	17,208
Feb 6, 2026	52.25	56.69	52.25	56.31	56.31	13.27%	13,648
Feb 5, 2026	55.85	55.85	49.35	49.71	49.71	-13.37%	8,922