BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	55.97	56.29	54.86	54.90	54.90	-0.35%	46,490
Sep 29, 2026	55.68	55.70	54.75	55.09	55.09	0.38%	47,445
Sep 28, 2026	55.09	55.50	54.69	54.88	54.88	-1.11%	15,441
Sep 25, 2026	55.64	55.64	55.13	55.50	55.50	-0.20%	16,769
Sep 24, 2026	55.06	55.80	54.86	55.61	55.61	0.52%	17,594
Sep 23, 2026	56.22	56.34	54.74	55.32	55.32	-2.42%	15,054
Sep 22, 2026	56.42	56.93	56.38	56.69	56.69	-0.13%	21,938
Sep 21, 2026	55.92	56.86	55.75	56.77	56.77	6.29%	55,192
Sep 18, 2026	51.44	53.51	51.44	53.41	53.41	6.77%	97,878
Sep 17, 2026	50.05	50.39	49.71	50.02	50.02	0.81%	45,356
Sep 16, 2026	49.28	49.85	49.00	49.62	49.62	-0.04%	28,152
Sep 15, 2026	50.62	50.62	48.94	49.64	49.64	-4.35%	34,737
Sep 14, 2026	51.01	52.05	51.01	51.90	51.90	2.07%	23,828
Sep 11, 2026	50.77	52.14	50.67	50.84	50.84	0.88%	15,264
Sep 10, 2026	50.17	50.58	50.17	50.40	50.40	-1.49%	16,033
Sep 9, 2026	52.07	52.07	51.16	51.16	51.16	-0.42%	24,020
Sep 8, 2026	51.19	51.85	50.91	51.37	51.37	-1.12%	11,154
Sep 4, 2026	51.76	52.04	51.41	51.95	51.95	-2.48%	39,116
Sep 3, 2026	51.05	53.28	51.05	53.27	53.27	5.97%	24,471
Sep 2, 2026	49.95	50.42	49.80	50.27	50.27	-0.27%	14,118
Sep 1, 2026	50.83	51.11	50.30	50.41	50.41	-2.41%	46,776
Aug 31, 2026	50.88	51.80	50.81	51.65	51.65	1.94%	19,344
Aug 28, 2026	51.92	52.02	50.30	50.67	50.67	-3.29%	23,351
Aug 27, 2026	51.87	52.90	51.82	52.39	52.39	2.32%	35,795
Aug 26, 2026	50.96	51.36	50.66	51.20	51.20	-0.78%	27,491
Aug 25, 2026	51.43	51.91	51.21	51.60	51.60	0.21%	53,249
Aug 24, 2026	51.79	52.44	51.16	51.49	51.49	2.73%	44,910
Aug 21, 2026	50.24	50.62	49.86	50.12	50.12	5.85%	51,376
Aug 20, 2026	46.86	47.73	46.52	47.35	47.35	6.91%	40,737
Aug 19, 2026	41.76	44.63	41.75	44.29	44.29	6.53%	35,654
Aug 18, 2026	41.07	41.73	41.07	41.57	41.57	0.52%	23,802
Aug 17, 2026	40.77	41.44	40.77	41.36	41.36	2.22%	30,785
Aug 14, 2026	40.45	40.71	40.31	40.46	40.46	-0.86%	15,643
Aug 13, 2026	40.82	41.14	40.55	40.81	40.81	0.14%	29,337
Aug 12, 2026	41.21	41.21	40.72	40.75	40.75	-0.10%	11,810
Aug 11, 2026	41.18	41.31	40.66	40.79	40.79	-0.70%	16,683
Aug 10, 2026	41.71	41.71	40.96	41.08	41.08	-1.50%	37,045
Aug 7, 2026	41.77	41.99	41.48	41.70	41.70	0.80%	16,357
Aug 6, 2026	41.17	41.72	41.17	41.37	41.37	-0.89%	17,865
Aug 5, 2026	41.21	41.84	41.00	41.74	41.74	1.11%	24,525
Aug 4, 2026	40.99	41.38	40.95	41.28	41.28	0.66%	22,599
Aug 3, 2026	40.37	41.20	40.21	41.01	41.01	1.23%	46,717
Jul 31, 2026	41.08	41.15	40.27	40.51	40.51	-2.78%	58,110
Jul 30, 2026	41.59	41.81	41.55	41.67	41.67	1.77%	16,350
Jul 29, 2026	41.33	41.54	40.95	40.95	40.95	-0.71%	27,707
Jul 28, 2026	40.76	41.30	40.40	41.24	41.24	-1.41%	46,150
Jul 27, 2026	42.01	42.47	41.58	41.83	41.83	1.28%	62,923
Jul 24, 2026	41.41	41.41	41.00	41.30	41.30	-0.77%	37,261
Jul 23, 2026	41.86	41.96	41.56	41.62	41.62	-2.26%	18,162
Jul 22, 2026	42.36	42.78	42.31	42.58	42.58	-0.40%	29,538