iShares Bitcoin Trust ETF (BCBA:IBIT)
Argentina · Delayed Price · Currency is ARS 5,380.00
-15.00 (-0.28%)
Last updated: Jun 12, 2026, 4:59 PM BRT
BCBA:IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,385.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.28% | 1,504,931 |
| Jun 11, 2026 | 5,380.00 | 5,425.00 | 5,285.00 | 5,395.00 | 5,395.00 | 1.70% | 376,524 |
| Jun 10, 2026 | 5,310.00 | 5,390.00 | 5,265.00 | 5,305.00 | 5,305.00 | -0.38% | 298,616 |
| Jun 9, 2026 | 5,405.00 | 5,405.00 | 5,235.00 | 5,325.00 | 5,325.00 | -2.74% | 460,989 |
| Jun 8, 2026 | 5,415.00 | 5,525.00 | 5,415.00 | 5,475.00 | 5,475.00 | 6.10% | 882,216 |
| Jun 5, 2026 | 5,345.00 | 5,440.00 | 5,080.00 | 5,160.00 | 5,160.00 | -5.32% | 2,878,305 |
| Jun 4, 2026 | 5,480.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,450.00 | -3.02% | 3,036,706 |
| Jun 3, 2026 | 5,725.00 | 5,730.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.83% | 700,217 |
| Jun 2, 2026 | 5,985.00 | 5,985.00 | 5,650.00 | 5,725.00 | 5,725.00 | -5.37% | 1,374,907 |
| Jun 1, 2026 | 6,080.00 | 6,080.00 | 5,945.00 | 6,050.00 | 6,050.00 | -2.26% | 916,007 |
| May 29, 2026 | 6,160.00 | 6,255.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.24% | 281,822 |
| May 28, 2026 | 6,160.00 | 6,200.00 | 6,080.00 | 6,175.00 | 6,175.00 | -1.98% | 597,625 |
| May 27, 2026 | 6,360.00 | 6,360.00 | 6,260.00 | 6,300.00 | 6,300.00 | -1.49% | 360,857 |
| May 26, 2026 | 6,440.00 | 6,570.00 | 6,375.00 | 6,395.00 | 6,395.00 | 0.16% | 732,462 |
| May 22, 2026 | 6,495.00 | 6,495.00 | 6,365.00 | 6,385.00 | 6,385.00 | -1.62% | 320,821 |
| May 21, 2026 | 6,490.00 | 6,535.00 | 6,435.00 | 6,490.00 | 6,490.00 | -0.38% | 306,500 |
| May 20, 2026 | 6,535.00 | 6,550.00 | 6,475.00 | 6,515.00 | 6,515.00 | 0.77% | 283,944 |
| May 19, 2026 | 6,465.00 | 6,495.00 | 6,400.00 | 6,465.00 | 6,465.00 | 0.54% | 398,482 |
| May 18, 2026 | 6,510.00 | 6,510.00 | 6,370.00 | 6,430.00 | 6,430.00 | -3.09% | 815,428 |
| May 15, 2026 | 6,715.00 | 6,720.00 | 6,610.00 | 6,635.00 | 6,635.00 | -2.50% | 600,208 |
| May 14, 2026 | 6,700.00 | 6,880.00 | 6,675.00 | 6,805.00 | 6,805.00 | 2.18% | 757,922 |
| May 13, 2026 | 6,715.00 | 6,715.00 | 6,580.00 | 6,660.00 | 6,660.00 | -1.04% | 400,653 |
| May 12, 2026 | 6,820.00 | 6,820.00 | 6,685.00 | 6,730.00 | 6,730.00 | -2.18% | 185,554 |
| May 11, 2026 | 6,800.00 | 6,905.00 | 6,765.00 | 6,880.00 | 6,880.00 | 2.15% | 530,415 |
| May 8, 2026 | 6,710.00 | 6,775.00 | 6,670.00 | 6,735.00 | 6,735.00 | 0.22% | 487,180 |
| May 7, 2026 | 6,795.00 | 6,815.00 | 6,670.00 | 6,720.00 | 6,720.00 | -1.32% | 557,471 |
| May 6, 2026 | 6,900.00 | 6,905.00 | 6,780.00 | 6,810.00 | 6,810.00 | -0.66% | 684,142 |
| May 5, 2026 | 6,855.00 | 6,940.00 | 6,815.00 | 6,855.00 | 6,855.00 | 1.18% | 656,875 |
| May 4, 2026 | 6,660.00 | 6,830.00 | 6,600.00 | 6,775.00 | 6,775.00 | 4.63% | 760,032 |
| Apr 30, 2026 | 6,415.00 | 6,500.00 | 6,395.00 | 6,475.00 | 6,475.00 | 1.49% | 299,833 |
| Apr 29, 2026 | 6,550.00 | 6,550.00 | 6,340.00 | 6,380.00 | 6,380.00 | -1.92% | 489,213 |
| Apr 28, 2026 | 6,600.00 | 6,600.00 | 6,445.00 | 6,505.00 | 6,505.00 | -1.21% | 572,323 |
| Apr 27, 2026 | 6,555.00 | 6,670.00 | 6,530.00 | 6,585.00 | 6,585.00 | 0.46% | 1,849,377 |
| Apr 24, 2026 | 6,510.00 | 6,590.00 | 6,510.00 | 6,555.00 | 6,555.00 | 1.00% | 5,560,479 |
| Apr 23, 2026 | 6,500.00 | 6,590.00 | 6,445.00 | 6,490.00 | 6,490.00 | -1.07% | 1,227,883 |
| Apr 22, 2026 | 6,500.00 | 6,610.00 | 6,465.00 | 6,560.00 | 6,560.00 | 5.04% | 512,680 |
| Apr 21, 2026 | 6,365.00 | 6,395.00 | 6,225.00 | 6,245.00 | 6,245.00 | -1.73% | 213,507 |
| Apr 20, 2026 | 6,240.00 | 6,380.00 | 6,195.00 | 6,355.00 | 6,355.00 | -0.55% | 635,323 |
| Apr 17, 2026 | 6,270.00 | 6,440.00 | 6,270.00 | 6,390.00 | 6,390.00 | 2.90% | 1,820,624 |
| Apr 16, 2026 | 6,200.00 | 6,220.00 | 6,040.00 | 6,210.00 | 6,210.00 | 0.08% | 447,154 |
| Apr 15, 2026 | 6,235.00 | 6,235.00 | 6,110.00 | 6,205.00 | 6,205.00 | 0.40% | 460,381 |
| Apr 14, 2026 | 6,140.00 | 6,300.00 | 6,130.00 | 6,180.00 | 6,180.00 | 0.98% | 480,365 |
| Apr 13, 2026 | 5,990.00 | 6,125.00 | 5,915.00 | 6,120.00 | 6,120.00 | -0.16% | 914,785 |
| Apr 10, 2026 | 6,055.00 | 6,160.00 | 6,005.00 | 6,130.00 | 6,130.00 | 1.74% | 552,554 |
| Apr 9, 2026 | 5,975.00 | 6,075.00 | 5,890.00 | 6,025.00 | 6,025.00 | 1.26% | 252,702 |
| Apr 8, 2026 | 5,950.00 | 6,060.00 | 5,925.00 | 5,950.00 | 5,950.00 | 2.06% | 612,820 |
| Apr 7, 2026 | 5,785.00 | 5,830.00 | 5,700.00 | 5,830.00 | 5,830.00 | -0.09% | 438,548 |
| Apr 6, 2026 | 5,800.00 | 5,935.00 | 5,800.00 | 5,835.00 | 5,835.00 | 1.21% | 540,480 |
| 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 |