BIT:EXX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	86.17	86.17	86.17	86.94	86.94	0.44%	112
Dec 4, 2025	86.57	86.57	86.57	86.56	86.56	0.31%	84
Dec 3, 2025	86.35	86.35	86.29	86.29	86.29	-0.28%	1,942
Dec 2, 2025	87.17	87.47	86.54	86.53	86.53	-1.09%	1,184
Dec 1, 2025	87.30	87.48	87.28	87.48	87.48	-0.57%	199
Nov 28, 2025	87.98	87.98	87.98	87.98	87.98	0.46%	-
Nov 27, 2025	87.63	87.63	87.59	87.58	87.58	-0.18%	45
Nov 26, 2025	87.22	87.22	87.13	87.74	87.74	0.72%	152
Nov 25, 2025	86.58	86.64	86.58	87.11	87.11	0.88%	741
Nov 24, 2025	86.21	86.36	85.88	86.35	86.35	0.29%	213
Nov 21, 2025	84.80	85.69	84.80	86.10	86.10	0.37%	1,508
Nov 20, 2025	85.78	86.19	85.59	85.78	85.78	0.48%	855
Nov 19, 2025	85.64	85.72	85.57	85.37	85.37	-0.30%	361
Nov 18, 2025	84.99	85.59	84.90	85.63	85.63	-0.37%	202
Nov 17, 2025	86.31	86.33	85.95	85.95	85.95	-0.32%	617
Nov 14, 2025	86.42	86.42	86.23	86.23	86.23	-0.60%	209
Nov 13, 2025	86.88	86.88	86.64	86.75	86.75	-0.55%	56
Nov 12, 2025	86.98	86.98	86.98	87.23	87.23	0.54%	39
Nov 11, 2025	86.46	86.48	86.33	86.76	86.76	0.91%	679
Nov 10, 2025	86.16	86.54	85.98	85.98	85.98	0.76%	1,156
Nov 7, 2025	85.51	85.51	85.51	85.33	85.33	-0.48%	310
Nov 6, 2025	85.51	85.99	85.51	85.74	85.74	-0.26%	1,352
Nov 5, 2025	85.56	85.96	85.52	85.96	85.96	0.60%	5,519
Nov 4, 2025	85.12	85.45	85.00	85.45	85.45	0.11%	3,123
Nov 3, 2025	85.87	85.87	85.11	85.36	85.36	-0.04%	237
Oct 31, 2025	85.50	85.83	85.32	85.39	85.39	-1.19%	1,094
Oct 30, 2025	85.98	86.04	85.98	86.42	86.42	0.10%	2,726
Oct 29, 2025	86.28	86.28	86.28	86.33	86.33	-0.14%	60
Oct 28, 2025	86.67	86.67	86.38	86.45	86.45	-0.37%	777
Oct 27, 2025	87.47	87.53	87.14	86.77	86.77	-0.69%	698
Oct 24, 2025	86.68	87.31	86.68	87.37	87.37	0.88%	139
Oct 23, 2025	86.90	86.90	86.41	86.61	86.61	-0.20%	41
Oct 22, 2025	86.69	86.76	86.62	86.78	86.78	0.24%	458
Oct 21, 2025	86.29	86.68	86.29	86.57	86.57	0.79%	227
Oct 20, 2025	85.70	86.15	85.67	85.89	85.89	0.82%	1,829
Oct 17, 2025	84.83	85.22	84.83	85.19	85.19	-1.17%	1,296
Oct 16, 2025	86.57	86.57	86.20	86.20	86.20	-0.35%	265
Oct 15, 2025	86.86	87.13	86.78	86.50	86.50	0.28%	62
Oct 14, 2025	85.77	86.26	85.77	86.26	85.76	-0.05%	180
Oct 13, 2025	85.76	86.01	85.58	86.30	85.80	0.15%	839
Oct 10, 2025	87.18	87.26	86.50	86.17	85.67	-1.45%	449
Oct 9, 2025	87.36	87.93	87.36	87.44	86.93	-0.61%	1,974
Oct 8, 2025	87.77	87.98	87.67	87.98	87.47	0.54%	258
Oct 7, 2025	87.47	87.53	87.47	87.51	87.00	-0.27%	116
Oct 6, 2025	87.64	87.93	87.64	87.75	87.24	0.71%	3,147
Oct 3, 2025	86.95	87.40	86.75	87.13	86.63	0.58%	89
Oct 2, 2025	87.08	87.08	86.74	86.63	86.13	-0.63%	3
Oct 1, 2025	86.01	87.18	86.01	87.18	86.67	1.45%	2,694
Sep 30, 2025	85.89	86.25	85.85	85.93	85.43	-0.06%	298
Sep 29, 2025	86.60	86.60	85.93	85.98	85.48	-0.39%	55