BVMF:BITI11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	32.64	33.40	31.84	32.90	-	0.80%	31,914
Mar 10, 2026	33.08	33.50	32.64	32.64	32.64	0.93%	18,976
Mar 9, 2026	32.67	33.62	32.20	32.34	32.34	-	56,940
Mar 6, 2026	35.00	35.00	32.33	32.34	32.34	-5.22%	47,064
Mar 5, 2026	36.00	36.00	33.71	34.12	34.12	-3.26%	38,178
Mar 4, 2026	34.00	35.98	33.44	35.27	35.27	8.22%	27,857
Mar 3, 2026	32.36	33.06	31.84	32.59	32.59	0.65%	94,671
Mar 2, 2026	30.70	32.85	30.70	32.38	32.38	5.47%	66,713
Feb 27, 2026	30.92	31.12	30.43	30.70	30.70	-2.01%	58,329
Feb 26, 2026	32.10	32.10	31.00	31.33	31.33	-1.97%	40,161
Feb 25, 2026	29.31	32.11	29.31	31.96	31.96	8.34%	38,240
Feb 24, 2026	29.58	30.15	29.35	29.50	29.50	-2.12%	14,108
Feb 23, 2026	31.00	31.05	29.83	30.14	30.14	-4.29%	24,976
Feb 20, 2026	31.85	32.40	31.33	31.49	31.49	-0.91%	37,978
Feb 19, 2026	31.77	31.78	31.08	31.78	31.78	1.05%	19,713
Feb 18, 2026	32.48	32.48	31.30	31.45	31.45	-3.23%	28,368
Feb 13, 2026	31.20	32.80	31.20	32.50	32.50	5.21%	34,660
Feb 12, 2026	31.73	31.88	30.77	30.89	30.89	-2.65%	29,470
Feb 11, 2026	32.02	32.13	30.86	31.73	31.73	-3.20%	48,865
Feb 10, 2026	32.43	32.85	31.84	32.78	32.78	-1.00%	70,478
Feb 9, 2026	33.09	33.44	32.23	33.11	33.11	-0.54%	37,694
Feb 6, 2026	31.74	33.64	31.50	33.29	33.29	9.47%	61,741
Feb 5, 2026	33.83	34.65	29.74	30.41	30.41	-12.77%	154,326
Feb 4, 2026	36.11	36.13	34.34	34.86	34.86	-3.46%	11,558
Feb 3, 2026	37.97	38.00	34.65	36.11	36.11	-6.81%	51,910
Feb 2, 2026	37.37	39.04	36.64	38.75	38.75	-3.15%	31,806
Jan 30, 2026	39.74	40.18	39.01	40.01	40.01	1.57%	51,487
Jan 29, 2026	41.44	41.95	38.96	39.39	39.39	-5.49%	32,952
Jan 28, 2026	41.78	42.13	41.68	41.68	41.68	-0.24%	5,786
Jan 27, 2026	42.13	42.13	41.10	41.78	41.78	0.17%	4,163
Jan 26, 2026	42.20	42.20	41.41	41.71	41.71	-2.18%	11,612
Jan 23, 2026	42.60	43.56	42.33	42.64	42.64	-0.14%	3,034
Jan 22, 2026	45.16	45.57	42.00	42.70	42.70	-1.46%	11,389
Jan 21, 2026	43.33	43.50	42.00	43.33	43.33	-0.45%	39,665
Jan 20, 2026	45.28	45.28	43.43	43.53	43.53	-4.23%	11,543
Jan 19, 2026	46.12	46.12	45.08	45.45	45.45	-1.87%	50,468
Jan 16, 2026	46.27	46.67	46.00	46.32	46.32	0.11%	6,710
Jan 15, 2026	46.67	47.58	46.27	46.27	46.27	-2.89%	1,943
Jan 14, 2026	46.18	47.72	46.16	47.64	47.64	3.53%	14,963
Jan 13, 2026	43.51	46.02	43.33	46.02	46.02	3.30%	18,314
Jan 12, 2026	43.71	44.78	43.71	44.55	44.55	1.37%	6,854
Jan 9, 2026	44.51	44.67	43.75	43.95	43.95	-1.37%	11,663
Jan 8, 2026	44.00	44.98	43.72	44.56	44.56	-0.04%	14,039
Jan 7, 2026	45.02	45.26	44.42	44.58	44.58	-0.97%	8,702
Jan 6, 2026	46.36	46.36	44.56	45.02	45.02	-3.29%	19,520
Jan 5, 2026	44.31	46.55	44.31	46.55	46.55	5.07%	17,135
Jan 2, 2026	45.00	45.00	43.67	44.30	44.30	0.99%	19,355
Dec 30, 2025	43.87	44.54	43.87	43.87	43.87	-0.01%	19,220
Dec 29, 2025	43.32	44.23	43.25	43.87	43.87	0.12%	5,306
Dec 26, 2025	43.33	44.63	43.25	43.82	43.82	-	9,932