LON:BITP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	62.48	62.50	60.97	61.36	-	-1.41%	11,383
Sep 22, 2026	61.44	62.24	61.44	62.24	-	0.70%	3,387
Sep 21, 2026	58.63	62.00	58.63	61.81	-	6.11%	29,338
Sep 18, 2026	55.98	58.33	55.84	58.25	-	5.77%	20,106
Sep 17, 2026	54.91	55.14	54.91	55.07	-	1.81%	624
Sep 16, 2026	54.28	54.29	54.00	54.09	-	-0.66%	997
Sep 15, 2026	54.90	55.23	54.00	54.45	-	-2.72%	1,812
Sep 14, 2026	55.69	56.07	55.31	55.97	-	-0.07%	1,250
Sep 11, 2026	54.59	56.27	54.39	56.01	-	2.10%	3,615
Sep 10, 2026	55.39	55.66	54.80	54.86	-	-1.76%	4,108
Sep 9, 2026	56.42	56.57	55.64	55.84	-	0.13%	12,657
Sep 8, 2026	55.75	56.00	55.30	55.77	-	-0.69%	4,300
Sep 7, 2026	56.22	56.68	56.16	56.16	-	-0.68%	7,598
Sep 4, 2026	57.51	57.85	56.17	56.55	-	-1.52%	5,241
Sep 3, 2026	55.50	57.43	55.29	57.42	-	4.67%	16,188
Sep 2, 2026	55.15	55.37	54.59	54.86	-	-0.94%	2,964
Sep 1, 2026	55.39	55.97	55.29	55.38	-	-1.53%	2,016
Aug 28, 2026	56.60	56.62	56.05	56.24	-	-1.53%	4,007
Aug 27, 2026	55.80	57.12	55.78	57.12	-	3.23%	19,811
Aug 26, 2026	55.64	55.78	55.00	55.33	-	-1.07%	7,004
Aug 25, 2026	56.89	57.00	55.41	55.93	-	-0.76%	5,742
Aug 24, 2026	54.63	56.36	54.41	56.36	-	2.85%	5,391
Aug 21, 2026	53.32	55.85	53.31	54.80	-	7.30%	8,808
Aug 20, 2026	49.35	51.07	49.15	51.07	-	5.77%	9,662
Aug 19, 2026	45.70	48.29	45.58	48.29	-	4.89%	403
Aug 18, 2026	45.56	46.04	45.56	46.04	-	1.32%	815
Aug 17, 2026	45.12	45.44	44.97	45.44	-	1.84%	2,415
Aug 14, 2026	44.72	44.84	44.46	44.62	-	-1.59%	3,655
Aug 13, 2026	45.60	45.62	45.23	45.34	-	0.29%	3,978
Aug 12, 2026	45.31	45.59	45.20	45.21	-	-0.57%	806
Aug 11, 2026	45.55	45.87	45.47	45.47	-	-0.72%	600
Aug 10, 2026	46.56	46.57	45.80	45.80	-	-1.20%	2,359
Aug 7, 2026	45.98	46.60	45.98	46.35	-	0.03%	2,458
Aug 6, 2026	46.37	46.37	45.82	46.34	-	0.59%	6,798
Aug 5, 2026	45.90	46.07	45.62	46.07	-	0.78%	1,723
Aug 4, 2026	45.60	45.76	45.58	45.71	-	0.20%	2,957
Aug 3, 2026	44.70	45.62	44.65	45.62	-	2.08%	2,279
Jul 31, 2026	45.88	45.93	44.63	44.69	-	-3.44%	7,194
Jul 30, 2026	46.17	46.66	46.17	46.28	-	-0.18%	8
Jul 29, 2026	46.61	46.61	46.37	46.37	-	0.64%	113
Jul 28, 2026	46.00	46.07	45.75	46.07	-	-1.38%	3,272
Jul 27, 2026	46.98	47.44	46.72	46.72	-	1.08%	1,704
Jul 24, 2026	46.03	47.35	46.03	46.22	-	-1.41%	3,442
Jul 23, 2026	47.15	47.32	46.80	46.88	-	-1.34%	220
Jul 22, 2026	47.43	47.53	47.43	47.51	-	-0.82%	90
Jul 21, 2026	47.47	48.07	47.17	47.91	-	2.92%	2,326
Jul 20, 2026	45.70	46.55	45.69	46.55	-	2.92%	2,076
Jul 17, 2026	44.87	45.23	44.87	45.23	-	-2.21%	58
Jul 16, 2026	45.70	46.25	45.63	46.25	-	-0.85%	5,104
Jul 15, 2026	46.52	46.76	46.52	46.64	-	0.71%	227