BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.27	41.54	40.92	41.05	41.05	1.36%	40,499
Jul 9, 2026	40.36	40.61	40.17	40.50	40.50	1.42%	19,058
Jul 8, 2026	39.69	40.07	39.53	39.93	39.93	-2.63%	47,075
Jul 7, 2026	40.76	41.37	40.60	41.01	41.01	-0.15%	24,097
Jul 6, 2026	39.69	41.33	39.65	41.07	41.07	3.97%	55,082
Jul 2, 2026	39.61	40.00	39.36	39.50	39.50	2.89%	40,734
Jul 1, 2026	37.65	38.75	37.65	38.39	38.39	2.16%	73,663
Jun 30, 2026	37.46	37.75	37.23	37.58	37.58	-2.74%	47,305
Jun 29, 2026	38.15	38.76	37.63	38.64	38.64	1.31%	34,949
Jun 26, 2026	37.39	38.45	37.39	38.14	38.14	1.25%	59,881
Jun 25, 2026	38.95	38.95	37.20	37.67	37.67	-1.13%	23,895
Jun 24, 2026	39.22	39.50	37.59	38.10	38.10	-4.15%	134,991
Jun 23, 2026	39.55	39.97	39.45	39.75	39.75	-3.24%	38,637
Jun 22, 2026	41.60	41.92	41.02	41.08	41.08	1.83%	30,826
Jun 18, 2026	41.11	41.45	39.84	40.34	40.34	-1.85%	19,551
Jun 17, 2026	41.48	42.32	41.05	41.10	41.10	-2.61%	93,838
Jun 16, 2026	42.40	42.50	41.96	42.20	42.20	-1.42%	60,716
Jun 15, 2026	42.82	43.20	42.45	42.81	42.81	6.18%	77,538
Jun 12, 2026	40.23	40.94	40.10	40.32	40.32	-0.37%	69,321
Jun 11, 2026	39.80	40.60	39.55	40.47	40.47	2.90%	118,902
Jun 10, 2026	39.18	39.91	39.14	39.33	39.33	-0.58%	162,798
Jun 9, 2026	39.86	39.87	38.75	39.56	39.56	-2.25%	135,808
Jun 8, 2026	40.52	40.95	40.33	40.47	40.47	5.42%	115,022
Jun 5, 2026	39.58	39.78	37.56	38.39	38.39	-6.16%	390,292
Jun 4, 2026	40.66	41.42	40.46	40.91	40.91	-2.46%	141,528
Jun 3, 2026	43.04	43.21	41.88	41.94	41.94	-3.34%	124,588
Jun 2, 2026	44.60	44.67	42.82	43.39	43.39	-5.71%	108,884
Jun 1, 2026	46.04	46.13	45.37	46.02	46.02	-1.94%	119,740
May 29, 2026	46.63	47.61	46.37	46.93	46.93	-0.17%	162,108
May 28, 2026	46.76	47.24	46.30	47.01	47.01	-1.96%	58,143
May 27, 2026	48.04	48.27	47.75	47.95	47.95	-1.07%	39,059
May 26, 2026	49.12	49.90	48.34	48.47	48.47	0.08%	43,874
May 22, 2026	49.61	49.61	48.41	48.43	48.43	-2.67%	35,437
May 21, 2026	49.43	50.00	49.18	49.76	49.76	0.14%	31,888
May 20, 2026	49.48	49.75	49.32	49.69	49.69	1.04%	39,321
May 19, 2026	49.15	49.37	48.79	49.18	49.18	-0.32%	21,999
May 18, 2026	49.60	49.63	48.80	49.34	49.34	-2.93%	26,715
May 15, 2026	51.58	51.58	50.77	50.83	50.83	-3.30%	37,108
May 14, 2026	51.57	52.85	51.35	52.56	52.56	2.46%	43,700
May 13, 2026	51.65	51.65	50.83	51.30	51.30	-1.50%	36,377
May 12, 2026	52.15	52.22	51.50	52.08	52.08	-1.70%	19,858
May 11, 2026	52.44	53.08	52.11	52.98	52.98	2.36%	47,873
May 8, 2026	51.29	51.89	51.20	51.76	51.76	0.42%	13,621
May 7, 2026	52.25	52.25	51.26	51.54	51.54	-1.71%	18,216
May 6, 2026	52.87	52.87	52.30	52.44	52.44	-0.22%	35,959
May 5, 2026	52.50	52.69	52.22	52.55	52.55	1.73%	34,870
May 4, 2026	51.07	52.05	50.85	51.66	51.66	1.94%	58,780
May 1, 2026	50.64	50.95	50.45	50.67	50.67	2.56%	36,098
Apr 30, 2026	49.27	49.54	49.26	49.41	49.41	1.21%	21,025
Apr 29, 2026	49.84	49.84	48.65	48.82	48.82	-1.63%	19,755