iShares Bitcoin Trust ETF (BCBA:IBIT)
Argentina flag Argentina · Delayed Price · Currency is ARS
8,420.00
-90.00 (-1.06%)
At close: Aug 21, 2025, 5:00 PM BRT

BCBA:IBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20258,420.008,880.008,420.008,820.00-4.75%232,600
Aug 21, 20258,500.008,510.008,390.008,420.00--1.06%395,428
Aug 20, 20258,400.008,530.008,330.008,510.00-1.55%329,548
Aug 19, 20258,600.008,600.008,320.008,380.00--2.78%433,188
Aug 18, 20258,640.008,650.008,520.008,620.00--2.05%325,750
Aug 14, 20258,940.008,990.008,700.008,800.00--4.76%216,123
Aug 13, 20259,080.009,260.009,030.009,240.00-2.55%166,091
Aug 12, 20258,990.009,080.008,930.009,010.00-0.45%126,263
Aug 11, 20258,950.009,180.008,930.008,970.00-1.47%182,568
Aug 8, 20258,910.008,910.008,770.008,840.00--0.67%110,959
Aug 7, 20258,870.008,920.008,780.008,900.00-1.60%168,622
Aug 6, 20258,740.008,820.008,640.008,760.00-0.81%131,458
Aug 5, 20258,830.008,840.008,620.008,690.00--1.81%213,415
Aug 4, 20258,880.008,970.008,400.008,850.00-0.57%115,689
Aug 1, 20258,940.009,010.008,760.008,800.00--2.65%317,108
Jul 31, 20258,900.009,230.008,880.009,040.00-3.08%190,780
Jul 30, 20258,690.008,830.008,630.008,770.00-1.50%153,720
Jul 29, 20258,740.008,830.008,620.008,640.00--0.69%178,932
Jul 28, 20258,610.008,760.008,610.008,700.00-1.52%131,820
Jul 25, 20258,510.008,600.008,370.008,570.00--0.81%211,555
Jul 24, 20258,520.008,680.008,480.008,640.00-1.29%160,697
Jul 23, 20258,490.008,580.008,400.008,530.00--0.70%167,871
Jul 22, 20258,650.008,690.008,520.008,590.00-0.82%208,070
Jul 21, 20258,820.008,830.008,510.008,520.00--1.50%338,353
Jul 18, 20258,710.008,740.008,590.008,650.00--0.69%172,559
Jul 17, 20258,570.008,780.008,520.008,710.00-0.81%156,215
Jul 16, 20258,530.008,730.008,480.008,640.00-2.13%205,933
Jul 15, 20258,800.008,820.008,440.008,460.00--4.19%241,717
Jul 14, 20258,770.008,870.008,650.008,830.00-3.76%308,387
Jul 11, 20258,500.008,600.008,420.008,510.00-3.65%180,852
Jul 10, 20257,920.008,250.007,920.008,210.00-4.99%274,161
Jul 8, 20257,910.007,940.007,750.007,820.00--0.64%89,698
Jul 7, 20257,770.007,900.007,680.007,870.00--0.25%144,412
Jul 4, 20257,880.007,960.007,630.007,890.00-1.54%54,767
Jul 3, 20257,790.007,830.007,650.007,770.00-0.39%146,535
Jul 2, 20257,530.007,760.007,530.007,740.00-4.45%180,563
Jul 1, 20257,380.007,430.007,260.007,410.00--0.13%81,720
Jun 30, 20257,320.007,460.007,270.007,420.00-1.64%94,260
Jun 27, 20257,370.007,370.007,240.007,300.00--1.08%97,093
Jun 26, 20257,330.007,420.007,300.007,380.00-0.41%87,936
Jun 25, 20257,250.007,380.007,200.007,350.00-3.23%123,600
Jun 24, 20257,080.007,200.007,070.007,120.00-2.01%74,984
Jun 23, 20256,920.007,000.006,660.006,980.00--0.29%234,857
Jun 19, 20256,850.007,290.006,700.007,000.00-1.16%27,669
Jun 18, 20257,000.007,020.006,850.006,920.00--1.84%109,775
Jun 17, 20257,140.007,180.006,940.007,050.00--1.26%134,577
Jun 13, 20257,140.007,200.007,070.007,140.00--1.52%101,642
Jun 12, 20257,300.007,370.007,210.007,250.00--1.49%67,958
Jun 11, 20257,450.007,520.007,340.007,360.00--1.08%152,866
Jun 10, 20257,440.007,500.007,370.007,440.00-0.27%161,326