BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	42.85	43.06	42.65	42.75	42.75	1.93%	17,077
Jul 20, 2026	41.58	42.40	41.26	41.94	41.94	1.87%	25,828
Jul 17, 2026	40.45	41.35	40.22	41.17	41.17	-0.68%	34,164
Jul 16, 2026	41.41	41.72	41.29	41.45	41.45	-1.26%	22,762
Jul 15, 2026	42.19	42.34	41.83	41.98	41.98	0.75%	46,250
Jul 14, 2026	41.20	41.83	41.09	41.67	41.67	4.33%	47,318
Jul 13, 2026	40.18	40.33	39.70	39.94	39.94	-2.71%	29,595
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