BVL:IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	38.01	38.27	38.00	38.00	38.00	1.90%	772
Mar 30, 2026	37.29	37.29	37.29	37.29	37.29	-	35
Mar 27, 2026	38.00	38.00	37.22	37.29	37.29	-2.69%	3,589
Mar 26, 2026	38.70	38.70	38.32	38.32	38.32	-2.79%	399
Mar 25, 2026	39.42	39.42	39.42	39.42	39.42	-	-
Mar 24, 2026	39.42	39.42	39.42	39.42	39.42	-1.08%	130
Mar 23, 2026	39.85	39.85	39.85	39.85	39.85	-	44
Mar 20, 2026	39.85	39.85	39.85	39.85	39.85	0.50%	144
Mar 19, 2026	39.65	39.65	39.65	39.65	39.65	-0.92%	104
Mar 18, 2026	40.02	40.02	40.02	40.02	40.02	-4.69%	128
Mar 17, 2026	42.19	42.19	41.99	41.99	41.99	-0.02%	368
Mar 16, 2026	41.80	42.00	41.80	42.00	42.00	3.81%	11,862
Mar 13, 2026	41.50	41.50	40.46	40.46	40.46	0.35%	2,005
Mar 12, 2026	40.32	40.32	40.32	40.32	40.32	-	23
Mar 11, 2026	39.95	40.32	39.95	40.32	40.32	-0.69%	378
Mar 10, 2026	40.79	40.79	40.60	40.60	40.60	4.10%	488
Mar 9, 2026	39.20	39.20	39.00	39.00	39.00	0.26%	834
Mar 6, 2026	39.05	39.05	38.90	38.90	38.90	-3.90%	681
Mar 5, 2026	40.48	40.48	40.48	40.48	40.48	-2.69%	897
Mar 4, 2026	41.15	41.79	41.15	41.60	41.60	10.93%	1,722
Mar 3, 2026	38.60	38.60	37.50	37.50	37.50	-4.46%	6,139
Mar 2, 2026	39.00	39.26	39.00	39.25	39.25	5.37%	9,902
Feb 27, 2026	37.50	37.50	37.00	37.25	37.25	-2.99%	942
Feb 26, 2026	39.09	39.58	38.40	38.40	38.40	-1.77%	755
Feb 25, 2026	37.01	39.09	37.01	39.09	39.09	6.66%	1,820
Feb 24, 2026	36.65	36.65	36.65	36.65	36.65	-2.45%	263
Feb 23, 2026	37.57	37.57	37.57	37.57	37.57	-1.11%	363
Feb 20, 2026	37.99	37.99	37.99	37.99	37.99	0.03%	1,013
Feb 19, 2026	37.98	37.98	37.98	37.98	37.98	-	30
Feb 18, 2026	38.10	38.25	37.98	37.98	37.98	-1.40%	543
Feb 17, 2026	38.52	38.52	38.52	38.52	38.52	-1.98%	456
Feb 16, 2026	39.30	39.30	39.30	39.30	39.30	-	30
Feb 13, 2026	38.59	39.30	38.59	39.30	39.30	4.80%	800
Feb 12, 2026	38.46	38.46	37.50	37.50	37.50	0.27%	1,651
Feb 11, 2026	38.12	38.12	37.40	37.40	37.40	-4.10%	1,803
Feb 10, 2026	39.30	39.50	39.00	39.00	39.00	-4.85%	665
Feb 9, 2026	39.90	41.40	39.30	40.99	40.99	2.73%	650
Feb 6, 2026	39.24	40.61	39.24	39.90	39.90	9.32%	9,407
Feb 5, 2026	39.25	39.25	36.50	36.50	36.50	-12.68%	11,779
Feb 4, 2026	42.20	42.20	41.02	41.80	41.80	-1.81%	3,463
Feb 3, 2026	44.15	44.15	42.26	42.57	42.57	-4.85%	803
Feb 2, 2026	44.77	45.00	44.52	44.74	44.74	-6.60%	1,853
Jan 30, 2026	47.50	47.90	47.00	47.90	47.90	0.76%	3,457
Jan 29, 2026	48.00	48.00	47.21	47.54	47.54	-6.67%	2,004
Jan 28, 2026	50.94	50.94	50.94	50.94	50.94	2.39%	174
Jan 27, 2026	50.10	50.50	49.70	49.75	49.75	-1.56%	1,250
Jan 26, 2026	50.54	50.54	50.54	50.54	50.54	-	102
Jan 23, 2026	50.18	51.01	50.18	50.54	50.54	0.02%	3,108
Jan 22, 2026	50.72	50.72	50.53	50.53	50.53	-1.13%	2,081
Jan 21, 2026	50.94	51.11	50.00	51.11	51.11	0.61%	1,603