BVMF:BITI11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.97	39.97	39.21	39.32	39.32	-1.70%	9,303
Sep 21, 2026	38.75	40.00	38.74	40.00	40.00	7.07%	37,694
Sep 18, 2026	35.16	37.36	35.16	37.36	37.36	6.29%	11,279
Sep 17, 2026	34.89	35.52	34.89	35.15	35.15	1.06%	1,001
Sep 16, 2026	35.00	35.08	34.65	34.78	34.78	-0.63%	5,292
Sep 15, 2026	35.41	35.46	34.79	35.00	35.00	-3.58%	22,860
Sep 14, 2026	35.37	36.50	35.37	36.30	36.30	2.63%	7,226
Sep 11, 2026	35.24	36.29	35.22	35.37	35.37	0.37%	13,772
Sep 10, 2026	35.75	35.75	35.10	35.24	35.24	-1.43%	6,561
Sep 9, 2026	36.00	36.26	35.74	35.75	35.75	-0.03%	1,757
Sep 8, 2026	37.00	37.00	35.31	35.76	35.76	-2.56%	4,132
Sep 4, 2026	36.52	36.75	36.18	36.70	36.70	-1.10%	6,072
Sep 3, 2026	35.84	37.12	35.63	37.11	37.11	5.10%	24,536
Sep 2, 2026	35.71	35.71	35.01	35.31	35.31	-0.76%	6,500
Sep 1, 2026	36.37	36.37	35.30	35.58	35.58	-3.60%	6,496
Aug 31, 2026	36.17	36.91	36.17	36.91	36.91	2.05%	9,356
Aug 28, 2026	36.86	37.12	35.97	36.17	36.17	-1.71%	10,055
Aug 27, 2026	36.50	37.39	36.45	36.80	36.80	1.88%	20,671
Aug 26, 2026	36.24	36.24	35.87	36.12	36.12	-0.41%	11,540
Aug 25, 2026	35.85	36.56	35.85	36.27	36.27	-0.41%	25,473
Aug 24, 2026	35.40	36.80	35.40	36.42	36.42	2.91%	47,694
Aug 21, 2026	35.39	35.88	35.27	35.39	35.39	4.98%	12,465
Aug 20, 2026	33.38	33.84	33.10	33.71	33.71	6.48%	11,924
Aug 19, 2026	30.40	31.85	30.00	31.66	31.66	5.11%	115,258
Aug 18, 2026	30.22	30.27	29.85	30.12	30.12	0.67%	6,049
Aug 17, 2026	29.65	29.96	29.65	29.92	29.92	1.46%	25,046
Aug 14, 2026	29.71	29.71	29.25	29.49	29.49	0.41%	2,806
Aug 13, 2026	29.54	29.65	29.20	29.37	29.37	0.24%	13,909
Aug 12, 2026	29.53	29.58	29.29	29.30	29.30	0.24%	5,631
Aug 11, 2026	29.28	29.42	29.23	29.23	29.23	-0.14%	3,126
Aug 10, 2026	29.49	29.60	29.20	29.27	29.27	-0.95%	7,774
Aug 7, 2026	29.38	29.79	29.38	29.55	29.55	0.58%	2,601
Aug 6, 2026	29.82	31.10	29.38	29.38	29.38	-1.48%	7,355
Aug 5, 2026	29.21	29.82	29.21	29.82	29.82	0.68%	3,684
Aug 4, 2026	29.48	29.62	29.14	29.62	29.62	1.44%	6,992
Aug 3, 2026	28.23	29.20	28.23	29.20	29.20	1.35%	2,972
Jul 31, 2026	29.79	29.79	28.43	28.81	28.81	-2.17%	2,544
Jul 30, 2026	29.27	29.47	29.27	29.45	29.45	0.61%	836
Jul 29, 2026	29.79	29.79	29.24	29.27	29.27	0.10%	1,938
Jul 28, 2026	29.63	29.63	28.85	29.24	29.24	-1.35%	3,301
Jul 27, 2026	29.48	29.87	29.48	29.64	29.64	1.65%	5,883
Jul 24, 2026	29.72	29.72	28.90	29.16	29.16	-0.88%	802
Jul 23, 2026	29.84	29.84	29.42	29.42	29.42	-1.37%	14,468
Jul 22, 2026	29.66	30.00	29.66	29.83	29.83	-1.00%	873
Jul 21, 2026	30.66	30.67	30.09	30.13	30.13	1.18%	778
Jul 20, 2026	29.34	30.00	29.28	29.78	29.78	1.53%	8,506
Jul 17, 2026	29.30	29.42	28.80	29.33	29.33	-0.07%	19,103
Jul 16, 2026	29.71	29.71	29.35	29.35	29.35	1.17%	6,656
Jul 15, 2026	29.63	29.82	29.01	29.01	29.01	-1.06%	24,128
Jul 14, 2026	28.84	29.50	28.84	29.32	29.32	2.70%	444