iShares Bitcoin Trust ETF (BCBA:IBIT)
Argentina · Delayed Price · Currency is ARS 9,050.00
+280.00 (3.19%)
At close: Jul 31, 2025, 5:00 PM BRT
BCBA:IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,940.00 | 9,010.00 | 8,760.00 | 8,800.00 | - | -2.65% | 317,108 |
| Jul 31, 2025 | 8,900.00 | 9,230.00 | 8,880.00 | 9,040.00 | - | 3.08% | 190,780 |
| Jul 30, 2025 | 8,690.00 | 8,830.00 | 8,630.00 | 8,770.00 | - | 1.50% | 153,720 |
| Jul 29, 2025 | 8,740.00 | 8,830.00 | 8,620.00 | 8,640.00 | - | -0.69% | 178,932 |
| Jul 28, 2025 | 8,610.00 | 8,760.00 | 8,610.00 | 8,700.00 | - | 1.52% | 131,820 |
| Jul 25, 2025 | 8,510.00 | 8,600.00 | 8,370.00 | 8,570.00 | - | -0.81% | 211,555 |
| Jul 24, 2025 | 8,520.00 | 8,680.00 | 8,480.00 | 8,640.00 | - | 1.29% | 160,697 |
| Jul 23, 2025 | 8,490.00 | 8,580.00 | 8,400.00 | 8,530.00 | - | -0.70% | 167,871 |
| Jul 22, 2025 | 8,650.00 | 8,690.00 | 8,520.00 | 8,590.00 | - | 0.82% | 208,070 |
| Jul 21, 2025 | 8,820.00 | 8,830.00 | 8,510.00 | 8,520.00 | - | -1.50% | 338,353 |
| Jul 18, 2025 | 8,710.00 | 8,740.00 | 8,590.00 | 8,650.00 | - | -0.69% | 172,559 |
| Jul 17, 2025 | 8,570.00 | 8,780.00 | 8,520.00 | 8,710.00 | - | 0.81% | 156,215 |
| Jul 16, 2025 | 8,530.00 | 8,730.00 | 8,480.00 | 8,640.00 | - | 2.13% | 205,933 |
| Jul 15, 2025 | 8,800.00 | 8,820.00 | 8,440.00 | 8,460.00 | - | -4.19% | 241,717 |
| Jul 14, 2025 | 8,770.00 | 8,870.00 | 8,650.00 | 8,830.00 | - | 3.76% | 308,387 |
| Jul 11, 2025 | 8,500.00 | 8,600.00 | 8,420.00 | 8,510.00 | - | 3.65% | 180,852 |
| Jul 10, 2025 | 7,920.00 | 8,250.00 | 7,920.00 | 8,210.00 | - | 4.99% | 274,161 |
| Jul 8, 2025 | 7,910.00 | 7,940.00 | 7,750.00 | 7,820.00 | - | -0.64% | 89,698 |
| Jul 7, 2025 | 7,770.00 | 7,900.00 | 7,680.00 | 7,870.00 | - | -0.25% | 144,412 |
| Jul 4, 2025 | 7,880.00 | 7,960.00 | 7,630.00 | 7,890.00 | - | 1.54% | 54,767 |
| Jul 3, 2025 | 7,790.00 | 7,830.00 | 7,650.00 | 7,770.00 | - | 0.39% | 146,535 |
| Jul 2, 2025 | 7,530.00 | 7,760.00 | 7,530.00 | 7,740.00 | - | 4.45% | 180,563 |
| Jul 1, 2025 | 7,380.00 | 7,430.00 | 7,260.00 | 7,410.00 | - | -0.13% | 81,720 |
| Jun 30, 2025 | 7,320.00 | 7,460.00 | 7,270.00 | 7,420.00 | - | 1.64% | 94,260 |
| Jun 27, 2025 | 7,370.00 | 7,370.00 | 7,240.00 | 7,300.00 | - | -1.08% | 97,093 |
| Jun 26, 2025 | 7,330.00 | 7,420.00 | 7,300.00 | 7,380.00 | - | 0.41% | 87,936 |
| Jun 25, 2025 | 7,250.00 | 7,380.00 | 7,200.00 | 7,350.00 | - | 3.23% | 123,600 |
| Jun 24, 2025 | 7,080.00 | 7,200.00 | 7,070.00 | 7,120.00 | - | 2.01% | 74,984 |
| Jun 23, 2025 | 6,920.00 | 7,000.00 | 6,660.00 | 6,980.00 | - | -0.29% | 234,857 |
| Jun 19, 2025 | 6,850.00 | 7,290.00 | 6,700.00 | 7,000.00 | - | 1.16% | 27,669 |
| Jun 18, 2025 | 7,000.00 | 7,020.00 | 6,850.00 | 6,920.00 | - | -1.84% | 109,775 |
| Jun 17, 2025 | 7,140.00 | 7,180.00 | 6,940.00 | 7,050.00 | - | -1.26% | 134,577 |
| Jun 13, 2025 | 7,140.00 | 7,200.00 | 7,070.00 | 7,140.00 | - | -1.52% | 101,642 |
| Jun 12, 2025 | 7,300.00 | 7,370.00 | 7,210.00 | 7,250.00 | - | -1.49% | 67,958 |
| Jun 11, 2025 | 7,450.00 | 7,520.00 | 7,340.00 | 7,360.00 | - | -1.08% | 152,866 |
| Jun 10, 2025 | 7,440.00 | 7,500.00 | 7,370.00 | 7,440.00 | - | 0.27% | 161,326 |
| Jun 9, 2025 | 7,230.00 | 7,430.00 | 7,230.00 | 7,420.00 | - | 4.51% | 206,762 |
| Jun 6, 2025 | 7,060.00 | 7,190.00 | 7,060.00 | 7,100.00 | - | 2.60% | 99,962 |
| Jun 5, 2025 | 7,170.00 | 7,190.00 | 6,880.00 | 6,920.00 | - | -3.49% | 167,874 |
| Jun 4, 2025 | 7,140.00 | 7,210.00 | 7,080.00 | 7,170.00 | - | -0.97% | 76,429 |
| Jun 3, 2025 | 7,120.00 | 7,280.00 | 7,120.00 | 7,240.00 | - | 2.12% | 104,394 |
| Jun 2, 2025 | 7,150.00 | 7,150.00 | 7,030.00 | 7,090.00 | - | -1.12% | 76,952 |
| May 30, 2025 | 7,120.00 | 7,290.00 | 7,090.00 | 7,170.00 | - | 0.28% | 139,448 |
| May 29, 2025 | 7,200.00 | 7,280.00 | 7,120.00 | 7,150.00 | - | -0.42% | 141,830 |
| May 28, 2025 | 7,300.00 | 7,300.00 | 7,140.00 | 7,180.00 | - | -1.91% | 87,164 |
| May 27, 2025 | 7,310.00 | 7,360.00 | 7,200.00 | 7,320.00 | - | -0.81% | 114,549 |
| May 26, 2025 | 7,440.00 | 7,650.00 | 7,030.00 | 7,380.00 | - | 2.50% | 62,687 |
| May 23, 2025 | 7,290.00 | 7,290.00 | 7,090.00 | 7,200.00 | - | -1.77% | 172,804 |
| May 22, 2025 | 7,310.00 | 7,400.00 | 7,290.00 | 7,330.00 | - | 1.81% | 148,571 |
| May 21, 2025 | 7,180.00 | 7,290.00 | 7,060.00 | 7,200.00 | - | 0.84% | 224,711 |