BIT:LOWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	71.59	71.59	71.55	71.55	-	0.15%	-
Apr 21, 2026	72.07	72.12	72.07	71.44	71.44	-1.18%	1,720
Apr 20, 2026	71.97	72.17	71.94	72.29	72.29	0.78%	886
Apr 17, 2026	71.68	71.68	71.62	71.73	71.73	0.11%	2,889
Apr 16, 2026	71.31	71.87	71.19	71.65	71.65	0.62%	564
Apr 15, 2026	71.68	71.68	71.20	71.21	71.21	-0.59%	7,128
Apr 14, 2026	71.57	71.63	71.25	71.63	71.63	-0.07%	634
Apr 13, 2026	71.68	71.68	71.68	71.68	71.68	-0.65%	-
Apr 10, 2026	72.91	72.95	72.19	72.15	72.15	-0.93%	1,688
Apr 9, 2026	72.51	72.57	72.51	72.83	72.83	0.89%	624
Apr 8, 2026	72.81	72.89	72.06	72.19	72.19	-0.67%	6,250
Apr 7, 2026	72.85	72.86	72.64	72.68	72.68	-0.16%	1,744
Apr 2, 2026	71.95	72.29	71.95	72.80	72.80	1.31%	15,984
Apr 1, 2026	72.08	72.08	71.81	71.86	71.86	0.13%	3
Mar 31, 2026	72.71	72.92	72.62	71.77	71.77	-1.29%	1,001
Mar 30, 2026	71.66	72.05	71.66	72.71	72.71	1.25%	3,413
Mar 27, 2026	71.81	71.81	71.81	71.81	71.81	-	-
Mar 26, 2026	71.10	71.10	71.09	71.81	71.81	0.48%	212
Mar 25, 2026	71.53	71.53	71.41	71.47	71.47	-0.25%	3,082
Mar 24, 2026	71.65	71.65	71.65	71.65	71.65	0.45%	-
Mar 23, 2026	71.06	72.53	71.06	71.33	71.33	-0.34%	7,653
Mar 20, 2026	72.20	72.20	71.97	71.57	71.57	-1.09%	179
Mar 19, 2026	73.10	73.16	72.23	72.36	72.36	-1.34%	6,011
Mar 18, 2026	74.25	74.25	73.34	73.34	73.34	-1.33%	1,244
Mar 17, 2026	74.04	74.43	74.03	74.33	74.33	0.09%	4,856
Mar 16, 2026	74.55	74.55	74.33	74.26	74.26	-0.32%	9,300
Mar 13, 2026	74.33	74.50	74.23	74.50	74.50	0.68%	1,880
Mar 12, 2026	73.23	73.77	73.23	74.00	74.00	1.02%	1,547
Mar 11, 2026	73.47	73.82	73.27	73.25	73.25	-0.75%	497
Mar 10, 2026	74.15	74.15	74.03	73.80	73.80	-0.28%	5,720
Mar 9, 2026	74.19	74.19	73.73	74.01	74.01	-0.09%	215
Mar 6, 2026	74.51	74.76	74.48	74.08	74.08	-0.83%	4,467
Mar 5, 2026	75.14	75.23	74.70	74.70	74.70	-0.39%	12,142
Mar 4, 2026	75.29	75.30	75.09	74.99	74.99	0.19%	5,746
Mar 3, 2026	75.13	75.46	75.10	74.85	74.85	-0.49%	18,177
Mar 2, 2026	74.49	75.21	74.29	75.22	75.22	1.25%	3,398
Feb 27, 2026	73.56	73.76	73.56	74.29	74.29	0.62%	6,379
Feb 26, 2026	73.57	73.57	73.57	73.83	73.83	0.89%	50
Feb 25, 2026	72.95	72.95	72.94	73.18	73.18	-	411
Feb 24, 2026	73.30	73.30	73.18	73.18	73.18	-0.07%	1,614
Feb 23, 2026	72.96	73.61	72.96	73.23	73.23	0.38%	1,548
Feb 20, 2026	73.18	73.18	72.76	72.95	72.95	0.22%	4,303
Feb 19, 2026	72.72	72.90	72.71	72.79	72.79	0.43%	369
Feb 18, 2026	72.77	72.77	72.77	72.48	72.48	-0.32%	109
Feb 17, 2026	72.93	73.04	72.93	72.71	72.71	-0.45%	1,835
Feb 16, 2026	72.75	73.02	72.72	73.04	73.04	0.62%	1,433
Feb 13, 2026	72.15	72.61	71.94	72.59	72.59	0.04%	1,416
Feb 12, 2026	72.56	72.56	72.56	72.56	72.56	0.69%	-
Feb 11, 2026	71.71	72.03	71.65	72.06	72.06	0.80%	2,211
Feb 10, 2026	71.06	71.13	70.95	71.49	71.49	0.52%	146