BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	43.00	45.99	43.00	45.32	45.32	5.30%	98,446
Feb 27, 2026	43.44	43.48	42.70	43.04	43.04	-3.13%	83,075
Feb 26, 2026	44.98	44.98	43.75	44.43	44.43	-2.61%	94,428
Feb 25, 2026	43.74	45.87	43.65	45.62	45.62	8.36%	118,637
Feb 24, 2026	41.22	42.21	41.07	42.10	42.10	-0.17%	233,125
Feb 23, 2026	43.39	43.39	41.82	42.17	42.17	-5.00%	191,590
Feb 20, 2026	43.89	44.56	43.73	44.39	44.39	1.28%	146,742
Feb 19, 2026	43.28	43.92	43.06	43.83	43.83	1.14%	201,327
Feb 18, 2026	44.12	44.87	43.12	43.34	43.34	-2.79%	240,711
Feb 17, 2026	44.68	44.87	43.91	44.58	44.58	-1.00%	65,842
Feb 13, 2026	44.08	45.50	43.85	45.03	45.03	5.38%	126,640
Feb 12, 2026	44.48	44.63	42.65	42.73	42.73	-3.08%	181,766
Feb 11, 2026	44.49	44.54	42.88	44.09	44.09	-1.61%	151,215
Feb 10, 2026	45.42	45.69	44.41	44.81	44.81	-3.80%	166,651
Feb 9, 2026	45.20	46.78	44.95	46.58	46.58	1.11%	193,816
Feb 6, 2026	43.94	46.95	43.92	46.07	46.07	11.47%	1,284,269
Feb 5, 2026	45.91	46.34	40.66	41.33	41.33	-14.00%	504,108