BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	52.15	52.15	51.87	52.06	-	-1.74%	6,889
May 11, 2026	52.44	53.08	52.11	52.98	52.98	2.36%	47,867
May 8, 2026	51.29	51.89	51.20	51.76	51.76	0.42%	13,418
May 7, 2026	52.25	52.25	51.26	51.54	51.54	-1.71%	17,792
May 6, 2026	52.87	52.87	52.30	52.44	52.44	-0.22%	35,949
May 5, 2026	52.50	52.69	52.22	52.55	52.55	1.73%	34,869
May 4, 2026	51.07	52.05	50.85	51.66	51.66	1.94%	58,775
May 1, 2026	50.64	50.95	50.45	50.67	50.67	2.56%	35,912
Apr 30, 2026	49.27	49.54	49.26	49.41	49.41	1.21%	20,991
Apr 29, 2026	49.84	49.84	48.65	48.82	48.82	-1.63%	19,740
Apr 28, 2026	49.43	49.63	49.15	49.63	49.63	-0.27%	25,652
Apr 27, 2026	50.41	50.62	49.60	49.76	49.76	-1.31%	24,147
Apr 24, 2026	50.64	50.76	50.33	50.42	50.42	-0.14%	18,350
Apr 23, 2026	50.37	50.99	49.94	50.49	50.49	-1.48%	22,702
Apr 22, 2026	51.13	51.78	51.13	51.25	51.25	4.71%	35,234
Apr 21, 2026	49.50	49.93	48.84	48.95	48.95	-1.60%	28,185
Apr 20, 2026	49.23	49.91	48.92	49.74	49.74	-2.13%	33,529
Apr 17, 2026	50.29	51.44	50.10	50.82	50.82	2.48%	51,913
Apr 16, 2026	49.17	49.62	48.20	49.59	49.59	0.55%	19,531
Apr 15, 2026	48.73	49.34	48.31	49.32	49.32	1.44%	48,378
Apr 14, 2026	48.93	49.92	48.30	48.62	48.62	1.57%	46,563
Apr 13, 2026	46.59	48.00	46.32	47.87	47.87	-	26,431
Apr 10, 2026	47.28	47.92	47.09	47.87	47.87	1.51%	23,022
Apr 9, 2026	46.51	47.37	46.13	47.16	47.16	0.81%	69,861
Apr 8, 2026	47.60	47.60	46.32	46.78	46.78	3.54%	53,182
Apr 7, 2026	44.77	45.18	44.28	45.18	45.18	-1.09%	44,254
Apr 6, 2026	45.62	46.10	45.40	45.68	45.68	4.15%	51,778
Apr 2, 2026	43.37	44.21	43.12	43.86	43.86	-2.36%	46,172
Apr 1, 2026	45.11	45.55	44.70	44.92	44.92	0.70%	62,287
Mar 31, 2026	43.77	44.89	43.71	44.61	44.61	2.22%	50,803
Mar 30, 2026	44.50	44.60	43.48	43.64	43.64	0.67%	41,392
Mar 27, 2026	43.72	43.72	43.00	43.35	43.35	-3.39%	96,397
Mar 26, 2026	45.44	45.69	44.60	44.87	44.87	-3.70%	68,236
Mar 25, 2026	47.13	47.31	46.50	46.60	46.60	2.27%	30,044
Mar 24, 2026	46.48	46.52	45.43	45.56	45.56	-1.98%	83,513
Mar 23, 2026	46.41	47.18	46.13	46.48	46.48	0.73%	127,610
Mar 20, 2026	46.42	46.42	45.74	46.15	46.15	-0.14%	157,041
Mar 19, 2026	45.80	46.49	45.36	46.21	46.21	-1.22%	154,539
Mar 18, 2026	47.75	47.83	46.69	46.78	46.78	-5.13%	127,784
Mar 17, 2026	48.88	49.45	48.67	49.31	49.31	0.64%	160,421
Mar 16, 2026	48.77	49.27	48.30	49.00	49.00	5.03%	133,512
Mar 13, 2026	47.95	48.37	46.47	46.65	46.65	1.48%	35,406
Mar 12, 2026	45.92	46.16	45.38	45.97	45.97	-0.52%	30,411
Mar 11, 2026	45.92	46.52	45.49	46.21	46.21	1.20%	31,399
Mar 10, 2026	46.22	46.72	45.40	45.66	45.66	1.20%	51,610
Mar 9, 2026	45.00	45.43	44.58	45.12	45.12	1.32%	63,763
Mar 6, 2026	45.13	45.13	44.22	44.53	44.53	-4.30%	43,463
Mar 5, 2026	47.47	47.53	46.07	46.53	46.53	-2.74%	35,804
Mar 4, 2026	46.84	48.32	46.66	47.84	47.84	7.53%	84,025
Mar 3, 2026	44.18	45.11	43.54	44.49	44.49	-1.83%	59,923