iShares Bitcoin Trust ETF (BCBA:IBITD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.560
-0.085 (-2.33%)
Last updated: Jun 24, 2026, 12:10 PM BRT
BCBA:IBITD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.68 | 3.68 | 3.61 | 3.65 | 3.65 | -2.80% | 51,194 |
| Jun 22, 2026 | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | 0.54% | 40,710 |
| Jun 19, 2026 | 3.80 | 3.81 | 3.72 | 3.73 | 3.73 | 0.95% | 67,043 |
| Jun 18, 2026 | 3.81 | 3.81 | 3.63 | 3.70 | 3.70 | -0.54% | 72,634 |
| Jun 17, 2026 | 3.83 | 3.85 | 3.70 | 3.72 | 3.72 | -2.62% | 117,796 |
| Jun 16, 2026 | 3.85 | 3.88 | 3.78 | 3.82 | 3.82 | 2.28% | 146,865 |
| Jun 12, 2026 | 3.72 | 3.78 | 3.65 | 3.73 | 3.73 | - | 89,138 |
| Jun 11, 2026 | 3.70 | 3.75 | 3.65 | 3.73 | 3.73 | 2.33% | 116,003 |
| Jun 10, 2026 | 3.66 | 3.70 | 3.60 | 3.65 | 3.65 | -0.14% | 82,395 |
| Jun 9, 2026 | 3.70 | 3.74 | 3.58 | 3.65 | 3.65 | -3.05% | 132,577 |
| Jun 8, 2026 | 3.73 | 3.86 | 3.69 | 3.77 | 3.77 | 5.76% | 148,470 |
| Jun 5, 2026 | 3.70 | 3.75 | 3.49 | 3.56 | 3.56 | -5.19% | 567,124 |
| Jun 4, 2026 | 3.79 | 3.86 | 3.71 | 3.76 | 3.76 | -2.97% | 274,074 |
| Jun 3, 2026 | 3.96 | 3.99 | 3.85 | 3.87 | 3.87 | -2.52% | 231,757 |
| Jun 2, 2026 | 4.10 | 4.14 | 3.91 | 3.97 | 3.97 | -6.04% | 230,606 |
| Jun 1, 2026 | 4.27 | 4.27 | 4.15 | 4.23 | 4.23 | -2.20% | 99,442 |
| May 29, 2026 | 4.33 | 4.37 | 4.26 | 4.32 | 4.32 | -0.46% | 57,460 |
| May 28, 2026 | 4.36 | 4.36 | 4.25 | 4.34 | 4.34 | -1.48% | 96,932 |
| May 27, 2026 | 4.49 | 4.49 | 4.39 | 4.41 | 4.41 | -2.87% | 46,043 |
| May 26, 2026 | 4.51 | 4.59 | 4.45 | 4.54 | 4.54 | 1.34% | 52,385 |
| May 22, 2026 | 4.55 | 4.64 | 4.45 | 4.48 | 4.48 | -1.97% | 36,227 |
| May 21, 2026 | 4.55 | 4.60 | 4.51 | 4.57 | 4.57 | -1.30% | 34,995 |
| May 20, 2026 | 4.69 | 4.69 | 4.51 | 4.63 | 4.63 | 2.44% | 74,484 |
| May 19, 2026 | 4.53 | 4.56 | 4.48 | 4.52 | 4.52 | -0.88% | 23,953 |
| May 18, 2026 | 4.62 | 4.62 | 4.47 | 4.56 | 4.56 | -3.60% | 53,942 |
| May 15, 2026 | 4.76 | 4.81 | 4.63 | 4.73 | 4.73 | -1.25% | 30,522 |
| May 14, 2026 | 4.72 | 4.83 | 4.68 | 4.79 | 4.79 | 1.81% | 50,319 |
| May 13, 2026 | 4.80 | 4.80 | 4.62 | 4.70 | 4.70 | -1.26% | 70,019 |
| May 12, 2026 | 4.81 | 4.81 | 4.69 | 4.76 | 4.76 | -1.14% | 26,821 |
| May 11, 2026 | 4.78 | 4.84 | 4.73 | 4.82 | 4.82 | 2.45% | 51,301 |
| May 8, 2026 | 4.72 | 4.78 | 4.68 | 4.70 | 4.70 | -1.67% | 48,325 |
| May 7, 2026 | 4.76 | 4.84 | 4.68 | 4.78 | 4.78 | -0.10% | 92,618 |
| May 6, 2026 | 4.86 | 5.00 | 4.58 | 4.79 | 4.79 | -0.62% | 120,546 |
| May 5, 2026 | 4.75 | 4.90 | 4.74 | 4.82 | 4.82 | 2.01% | 79,924 |
| May 4, 2026 | 4.55 | 4.74 | 4.55 | 4.72 | 4.72 | 4.66% | 102,798 |
| Apr 30, 2026 | 4.53 | 4.54 | 4.46 | 4.51 | 4.51 | 1.69% | 21,532 |
| Apr 29, 2026 | 4.54 | 4.55 | 4.41 | 4.44 | 4.44 | -1.44% | 39,450 |
| Apr 28, 2026 | 4.50 | 4.51 | 4.44 | 4.50 | 4.50 | -0.44% | 24,159 |
| Apr 27, 2026 | 4.65 | 4.65 | 4.50 | 4.52 | 4.52 | -0.66% | 45,643 |
| Apr 24, 2026 | 4.61 | 4.61 | 4.53 | 4.55 | 4.55 | 0.11% | 50,069 |
| Apr 23, 2026 | 4.62 | 4.63 | 4.50 | 4.55 | 4.55 | -2.05% | 79,650 |
| Apr 22, 2026 | 4.59 | 4.67 | 4.53 | 4.64 | 4.64 | 5.45% | 62,816 |
| Apr 21, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -2.44% | 41,871 |
| Apr 20, 2026 | 4.47 | 4.55 | 4.39 | 4.51 | 4.51 | -0.33% | 87,566 |
| Apr 17, 2026 | 4.60 | 4.60 | 4.49 | 4.53 | 4.53 | 2.38% | 120,533 |
| Apr 16, 2026 | 4.43 | 4.46 | 4.32 | 4.42 | 4.42 | -0.79% | 53,999 |
| Apr 15, 2026 | 4.41 | 4.48 | 4.34 | 4.46 | 4.46 | 1.25% | 75,941 |
| Apr 14, 2026 | 4.31 | 4.52 | 4.31 | 4.40 | 4.40 | 0.92% | 112,802 |
| Apr 13, 2026 | 4.23 | 4.40 | 4.15 | 4.36 | 4.36 | 0.69% | 56,049 |
| Apr 10, 2026 | 4.30 | 4.36 | 4.24 | 4.33 | 4.33 | 2.12% | 92,310 |