BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	60.50	60.62	59.83	60.00	60.00	-0.22%	53,676
Jan 27, 2026	59.22	60.20	58.62	60.13	60.13	2.37%	57,822
Jan 26, 2026	58.82	59.59	58.50	58.74	58.74	-2.08%	82,981
Jan 23, 2026	60.04	61.13	59.29	59.99	59.99	0.07%	184,370
Jan 22, 2026	60.21	60.30	59.19	59.95	59.95	-1.09%	185,543
Jan 21, 2026	60.21	61.00	58.58	60.61	60.61	1.02%	219,648
Jan 20, 2026	61.20	61.42	59.88	60.00	60.00	-7.32%	180,998
Jan 16, 2026	64.97	64.97	63.88	64.74	64.74	0.35%	125,498
Jan 15, 2026	65.83	65.83	64.50	64.51	64.51	-2.91%	42,057
Jan 14, 2026	65.14	66.48	65.14	66.45	66.45	3.71%	155,664
Jan 13, 2026	62.77	64.15	62.54	64.07	64.07	3.21%	66,634
Jan 12, 2026	61.25	62.73	61.25	62.08	62.08	1.42%	43,439
Jan 9, 2026	61.48	62.55	61.15	61.21	61.21	-0.86%	42,090
Jan 8, 2026	60.99	62.24	60.76	61.74	61.74	-0.50%	54,700
Jan 7, 2026	62.62	62.95	61.78	62.05	62.05	-1.97%	105,356
Jan 6, 2026	64.79	64.81	62.52	63.30	63.30	-1.29%	131,309
Jan 5, 2026	62.95	64.75	62.66	64.13	64.13	5.22%	239,111
Jan 2, 2026	60.06	61.69	59.62	60.95	60.95	3.73%	134,928
Dec 31, 2025	59.82	59.85	58.56	58.76	58.76	-0.36%	134,931
Dec 30, 2025	59.28	60.04	58.96	58.97	58.97	0.80%	177,806
Dec 29, 2025	58.93	59.24	58.43	58.50	58.50	-0.47%	133,801
Dec 26, 2025	59.85	59.85	58.30	58.78	58.78	-0.02%	83,075
Dec 24, 2025	58.72	58.91	58.18	58.79	58.79	-0.36%	52,634
Dec 23, 2025	59.05	59.50	58.42	59.00	59.00	-0.96%	131,043
Dec 22, 2025	60.72	60.85	59.25	59.57	59.57	0.13%	172,693
Dec 19, 2025	59.33	60.13	58.60	59.49	59.49	4.87%	157,887
Dec 18, 2025	59.72	60.06	56.56	56.73	56.73	-1.44%	166,722
Dec 17, 2025	59.33	60.95	57.35	57.56	57.56	-2.77%	171,488
Dec 16, 2025	58.90	59.47	58.64	59.20	59.20	1.91%	121,964
Dec 15, 2025	60.88	61.00	57.71	58.09	58.09	-5.05%	128,565
Dec 12, 2025	62.88	63.12	60.70	61.18	61.18	-2.20%	119,163
Dec 11, 2025	61.65	62.57	61.00	62.56	62.56	-1.48%	148,877
Dec 10, 2025	63.70	64.96	63.00	63.50	63.50	-0.43%	129,856
Dec 9, 2025	61.52	65.24	61.43	63.77	63.77	3.11%	109,619
Dec 8, 2025	61.82	62.61	61.17	61.85	61.85	2.02%	71,041
Dec 5, 2025	61.01	62.01	59.81	60.63	60.63	-3.28%	36,080
Dec 4, 2025	63.77	63.77	61.75	62.68	62.68	-1.17%	118,711
Dec 3, 2025	63.60	63.68	60.22	63.42	63.42	3.93%	105,507
Dec 2, 2025	58.03	62.90	57.66	61.02	61.02	9.71%	135,295
Dec 1, 2025	57.30	58.00	55.15	55.62	55.62	-7.45%	92,302
Nov 28, 2025	59.50	62.54	59.50	60.10	60.10	0.17%	23,538
Nov 26, 2025	58.77	60.25	55.29	60.00	60.00	2.49%	56,720
Nov 25, 2025	58.74	58.74	56.70	58.54	58.54	-0.44%	78,313
Nov 24, 2025	54.69	58.80	54.69	58.80	58.80	6.89%	66,897
Nov 21, 2025	55.63	56.27	53.92	55.01	55.01	-3.17%	104,226
Nov 20, 2025	60.05	60.47	56.47	56.81	56.81	-3.71%	68,946
Nov 19, 2025	59.39	61.06	57.82	59.00	59.00	-0.62%	172,946
Nov 18, 2025	58.75	61.04	57.38	59.37	59.37	1.00%	85,941
Nov 17, 2025	62.11	63.94	58.03	58.78	58.78	-6.42%	167,649
Nov 14, 2025	63.42	64.80	62.51	62.81	62.81	-3.27%	85,899