BVMF:BITI11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	36.26	36.26	35.34	35.65	35.65	-1.63%	17,910
May 11, 2026	35.78	37.00	35.58	36.24	36.24	2.32%	5,731
May 8, 2026	35.49	35.96	34.48	35.42	35.42	-0.37%	28,678
May 7, 2026	36.67	36.67	35.48	35.55	35.55	-2.07%	16,234
May 6, 2026	36.22	36.98	36.10	36.30	36.30	0.22%	30,491
May 5, 2026	36.18	36.70	36.02	36.22	36.22	1.12%	57,602
May 4, 2026	34.70	36.18	34.50	35.82	35.82	5.04%	87,607
Apr 30, 2026	33.81	34.53	33.81	34.10	34.10	0.89%	95,464
Apr 29, 2026	34.07	34.55	33.72	33.80	33.80	-0.76%	27,570
Apr 28, 2026	35.99	35.99	33.97	34.06	34.06	-1.28%	35,479
Apr 27, 2026	34.74	34.81	34.06	34.50	34.50	-0.89%	68,342
Apr 24, 2026	35.57	35.57	34.81	34.81	34.81	-1.16%	26,393
Apr 23, 2026	35.00	35.31	34.57	35.22	35.22	-0.23%	26,830
Apr 22, 2026	34.36	35.54	34.36	35.30	35.30	2.80%	42,207
Apr 20, 2026	34.50	34.50	33.58	34.34	34.34	-1.63%	55,617
Apr 17, 2026	34.00	35.11	34.00	34.91	34.91	3.28%	93,693
Apr 16, 2026	33.25	33.87	33.17	33.80	33.80	0.33%	71,306
Apr 15, 2026	33.38	33.90	33.20	33.69	33.69	1.32%	106,985
Apr 14, 2026	33.25	34.18	33.25	33.25	33.25	1.00%	64,043
Apr 13, 2026	32.64	34.00	32.28	32.92	32.92	-0.24%	57,858
Apr 10, 2026	32.94	33.49	32.63	33.00	33.00	0.18%	34,341
Apr 9, 2026	32.78	33.25	32.43	32.94	32.94	0.40%	61,008
Apr 8, 2026	32.07	33.37	32.07	32.81	32.81	2.31%	113,542
Apr 7, 2026	32.11	32.19	31.67	32.07	32.07	-1.50%	32,482
Apr 6, 2026	32.25	32.76	32.10	32.56	32.56	3.60%	54,457
Apr 2, 2026	31.36	31.43	30.81	31.43	31.43	-1.23%	20,808
Apr 1, 2026	32.06	32.20	31.76	31.82	31.82	0.09%	39,889
Mar 31, 2026	32.04	32.08	31.38	31.79	31.79	-0.78%	25,787
Mar 30, 2026	31.98	32.05	31.24	32.04	32.04	2.99%	17,528
Mar 27, 2026	31.80	31.80	31.05	31.11	31.11	-4.07%	48,287
Mar 26, 2026	32.99	32.99	32.23	32.43	32.43	-2.88%	17,471
Mar 25, 2026	33.44	34.80	33.25	33.39	33.39	1.46%	7,370
Mar 24, 2026	32.86	33.41	32.80	32.91	32.91	-1.58%	2,844
Mar 23, 2026	33.85	34.01	33.25	33.44	33.44	-0.24%	52,394
Mar 20, 2026	33.30	34.52	33.27	33.52	33.52	0.69%	13,283
Mar 19, 2026	33.50	33.50	32.50	33.29	33.29	-1.25%	46,415
Mar 18, 2026	34.85	34.95	33.40	33.71	33.71	-3.99%	30,226
Mar 17, 2026	34.91	35.20	34.61	35.11	35.11	0.77%	34,141
Mar 16, 2026	34.34	35.87	34.34	34.84	34.84	1.49%	50,788
Mar 13, 2026	34.49	34.98	33.96	34.33	34.33	3.03%	36,248
Mar 12, 2026	33.30	33.40	32.38	33.32	33.32	1.06%	47,956
Mar 11, 2026	32.64	33.40	31.84	32.97	32.97	1.01%	37,363
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