iShares Bitcoin Trust ETF (BCBA:IBIT)
Argentina · Delayed Price · Currency is ARS 5,770.00
+90.00 (1.58%)
At close: Apr 1, 2026
BCBA:IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,700.00 | 5,820.00 | 5,675.00 | 5,765.00 | 5,765.00 | 1.50% | 362,332 |
| Mar 31, 2026 | 5,600.00 | 5,745.00 | 5,555.00 | 5,680.00 | 5,680.00 | 1.61% | 372,122 |
| Mar 30, 2026 | 5,630.00 | 5,695.00 | 5,575.00 | 5,590.00 | 5,590.00 | 0.99% | 189,672 |
| Mar 27, 2026 | 5,525.00 | 5,545.00 | 5,405.00 | 5,535.00 | 5,535.00 | -1.69% | 466,526 |
| Mar 26, 2026 | 5,745.00 | 5,745.00 | 5,595.00 | 5,630.00 | 5,630.00 | -3.51% | 300,169 |
| Mar 25, 2026 | 5,915.00 | 5,970.00 | 5,810.00 | 5,835.00 | 5,835.00 | -0.43% | 207,840 |
| Mar 23, 2026 | 5,850.00 | 5,945.00 | 5,790.00 | 5,860.00 | 5,860.00 | 0.43% | 45,552 |
| Mar 20, 2026 | 5,830.00 | 5,890.00 | 5,785.00 | 5,835.00 | 5,835.00 | -0.34% | 304,527 |
| Mar 19, 2026 | 5,820.00 | 5,890.00 | 5,730.00 | 5,855.00 | 5,855.00 | -1.26% | 256,911 |
| Mar 18, 2026 | 6,065.00 | 6,065.00 | 5,910.00 | 5,930.00 | 5,930.00 | -4.12% | 687,355 |
| Mar 17, 2026 | 6,125.00 | 6,245.00 | 6,085.00 | 6,185.00 | 6,185.00 | 0.57% | 723,048 |
| Mar 16, 2026 | 6,075.00 | 6,180.00 | 6,060.00 | 6,150.00 | 6,150.00 | 4.06% | 609,879 |
| Mar 13, 2026 | 6,000.00 | 6,095.00 | 5,860.00 | 5,910.00 | 5,910.00 | 1.37% | 880,082 |
| Mar 12, 2026 | 5,840.00 | 5,875.00 | 5,760.00 | 5,830.00 | 5,830.00 | -0.17% | 185,215 |
| Mar 11, 2026 | 5,835.00 | 5,915.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.86% | 499,079 |
| Mar 10, 2026 | 5,800.00 | 5,950.00 | 5,765.00 | 5,790.00 | 5,790.00 | 0.96% | 577,640 |
| Mar 9, 2026 | 5,715.00 | 5,855.00 | 5,705.00 | 5,735.00 | 5,735.00 | 0.35% | 513,048 |
| Mar 6, 2026 | 5,915.00 | 5,915.00 | 5,690.00 | 5,715.00 | 5,715.00 | -3.87% | 570,539 |
| Mar 5, 2026 | 6,120.00 | 6,120.00 | 5,900.00 | 5,945.00 | 5,945.00 | -3.25% | 269,393 |
| Mar 4, 2026 | 6,000.00 | 6,170.00 | 5,925.00 | 6,145.00 | 6,145.00 | 6.68% | 464,310 |
| Mar 3, 2026 | 5,675.00 | 5,790.00 | 5,530.00 | 5,760.00 | 5,760.00 | 1.14% | 186,709 |
| Mar 2, 2026 | 5,500.00 | 5,825.00 | 5,435.00 | 5,695.00 | 5,695.00 | 4.69% | 529,588 |
| Feb 27, 2026 | 5,590.00 | 5,605.00 | 5,425.00 | 5,440.00 | 5,440.00 | -3.97% | 425,574 |
| Feb 26, 2026 | 5,720.00 | 5,755.00 | 5,580.00 | 5,665.00 | 5,665.00 | -1.31% | 383,080 |
| Feb 25, 2026 | 5,465.00 | 5,770.00 | 5,430.00 | 5,740.00 | 5,740.00 | 8.30% | 1,675,167 |
| Feb 24, 2026 | 5,180.00 | 5,325.00 | 5,105.00 | 5,300.00 | 5,300.00 | 0.76% | 349,652 |
| Feb 23, 2026 | 5,390.00 | 5,480.00 | 5,245.00 | 5,260.00 | 5,260.00 | -5.65% | 881,696 |
| Feb 20, 2026 | 5,540.00 | 5,625.00 | 5,470.00 | 5,575.00 | 5,575.00 | 1.00% | 299,274 |
| Feb 19, 2026 | 5,500.00 | 5,535.00 | 5,375.00 | 5,520.00 | 5,520.00 | 1.01% | 280,416 |
| Feb 18, 2026 | 5,735.00 | 5,735.00 | 5,440.00 | 5,465.00 | 5,465.00 | -5.29% | 481,536 |
| Feb 13, 2026 | 5,560.00 | 5,815.00 | 5,560.00 | 5,770.00 | 5,770.00 | 5.20% | 778,539 |
| Feb 12, 2026 | 5,670.00 | 5,720.00 | 5,425.00 | 5,485.00 | 5,485.00 | -3.26% | 504,762 |
| Feb 11, 2026 | 5,665.00 | 5,755.00 | 5,490.00 | 5,670.00 | 5,670.00 | -2.16% | 729,608 |
| Feb 10, 2026 | 5,850.00 | 5,850.00 | 5,670.00 | 5,795.00 | 5,795.00 | -2.93% | 973,573 |
| Feb 9, 2026 | 5,935.00 | 5,980.00 | 5,795.00 | 5,970.00 | 5,970.00 | -0.42% | 819,514 |
| Feb 6, 2026 | 5,720.00 | 6,100.00 | 5,710.00 | 5,995.00 | 5,995.00 | 7.34% | 2,582,847 |
| Feb 5, 2026 | 5,955.00 | 6,100.00 | 5,565.00 | 5,585.00 | 5,585.00 | -10.85% | 3,600,849 |
| Feb 4, 2026 | 6,370.00 | 6,490.00 | 6,115.00 | 6,265.00 | 6,265.00 | -1.10% | 768,007 |
| Feb 3, 2026 | 6,660.00 | 6,680.00 | 6,180.00 | 6,335.00 | 6,335.00 | -4.81% | 2,431,483 |
| Feb 2, 2026 | 6,785.00 | 6,835.00 | 6,605.00 | 6,655.00 | 6,655.00 | -7.57% | 2,219,573 |
| Jan 30, 2026 | 7,140.00 | 7,225.00 | 6,985.00 | 7,200.00 | 7,200.00 | 0.35% | 1,263,220 |
| Jan 29, 2026 | 7,620.00 | 7,620.00 | 7,120.00 | 7,175.00 | 7,175.00 | -6.33% | 2,358,522 |
| Jan 28, 2026 | 7,635.00 | 7,780.00 | 7,610.00 | 7,660.00 | 7,660.00 | 1.26% | 337,429 |
| Jan 27, 2026 | 7,595.00 | 7,620.00 | 7,500.00 | 7,565.00 | 7,565.00 | 0.07% | 297,540 |
| Jan 26, 2026 | 7,600.00 | 7,625.00 | 7,490.00 | 7,560.00 | 7,560.00 | -2.07% | 312,527 |
| Jan 23, 2026 | 7,640.00 | 7,800.00 | 7,590.00 | 7,720.00 | 7,720.00 | 0.52% | 427,813 |
| Jan 22, 2026 | 7,740.00 | 7,765.00 | 7,565.00 | 7,680.00 | 7,680.00 | -0.78% | 586,916 |
| Jan 21, 2026 | 7,740.00 | 7,805.00 | 7,505.00 | 7,740.00 | 7,740.00 | -0.06% | 1,340,482 |
| Jan 20, 2026 | 8,050.00 | 8,050.00 | 7,650.00 | 7,745.00 | 7,745.00 | -4.32% | 726,593 |
| Jan 19, 2026 | 8,100.00 | 8,300.00 | 7,800.00 | 8,095.00 | 8,095.00 | -1.10% | 52,624 |