BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	60.55	61.22	60.55	60.89	60.89	1.29%	28,683
Jun 5, 2025	61.47	61.49	60.12	60.12	60.12	-2.17%	62,570
Jun 4, 2025	60.74	61.69	60.74	61.45	61.45	-0.41%	21,436
Jun 3, 2025	60.63	61.99	60.51	61.70	61.70	2.74%	37,165
Jun 2, 2025	59.74	60.31	59.19	60.05	60.05	-0.41%	46,397
May 30, 2025	59.00	60.60	58.84	60.30	60.30	0.29%	88,847
May 29, 2025	61.87	62.26	59.96	60.13	60.13	-1.95%	25,029
May 28, 2025	62.64	62.72	61.10	61.32	61.32	-2.64%	35,380
May 27, 2025	63.77	63.77	62.58	62.99	62.99	0.78%	44,111
May 23, 2025	63.00	63.75	62.50	62.50	62.50	-2.45%	57,585
May 22, 2025	63.68	64.49	63.02	64.07	64.07	2.73%	67,170
May 21, 2025	60.72	62.49	60.00	62.37	62.37	2.53%	107,595
May 20, 2025	59.01	60.83	59.00	60.83	60.83	2.15%	53,354
May 19, 2025	59.42	60.19	58.05	59.55	59.55	-1.54%	57,246
May 16, 2025	59.91	60.75	59.91	60.48	60.48	0.80%	26,639
May 15, 2025	59.99	60.55	58.59	60.00	60.00	-0.83%	44,152
May 14, 2025	61.34	61.34	59.78	60.50	60.50	-2.01%	38,015
May 13, 2025	61.17	61.76	59.83	61.74	61.74	2.90%	46,762
May 12, 2025	61.64	61.70	59.16	60.00	60.00	0.38%	92,715
May 9, 2025	59.29	60.29	59.17	59.77	59.77	3.26%	88,641
May 8, 2025	56.00	57.89	55.70	57.89	57.89	8.20%	75,853
May 7, 2025	54.36	55.00	53.32	53.50	53.50	-0.74%	30,207
May 6, 2025	53.60	53.90	52.62	53.90	53.90	0.28%	20,154
May 5, 2025	54.00	54.00	52.30	53.75	53.75	-2.27%	33,549
May 2, 2025	55.52	55.86	54.80	55.00	55.00	-0.34%	31,316
May 1, 2025	55.52	56.23	54.66	55.19	55.19	1.19%	92,906
Apr 30, 2025	55.34	55.34	54.00	54.54	54.54	-2.66%	36,987
Apr 29, 2025	54.86	56.35	54.85	56.03	56.03	2.02%	43,882
Apr 28, 2025	55.83	56.14	54.19	54.92	54.92	-1.40%	39,821
Apr 25, 2025	55.30	56.61	55.30	55.70	55.70	1.07%	55,236
Apr 24, 2025	53.52	55.11	52.94	55.11	55.11	2.74%	121,739
Apr 23, 2025	52.00	53.91	52.00	53.64	53.64	3.37%	73,886
Apr 22, 2025	50.00	52.00	50.00	51.89	51.89	6.11%	82,658
Apr 21, 2025	48.51	49.73	48.02	48.90	48.90	3.80%	111,493
Apr 17, 2025	46.69	47.62	46.58	47.11	47.11	0.75%	28,251
Apr 16, 2025	46.51	47.35	45.75	46.76	46.76	-1.58%	69,876
Apr 15, 2025	49.42	49.50	47.51	47.51	47.51	-2.56%	31,384
Apr 14, 2025	50.00	50.00	47.74	48.76	48.76	1.56%	44,728
Apr 11, 2025	46.40	48.11	46.00	48.01	48.01	5.98%	71,047
Apr 10, 2025	46.50	46.50	44.30	45.30	45.30	-3.58%	39,519
Apr 9, 2025	43.24	47.30	43.11	46.98	46.98	8.42%	76,323
Apr 8, 2025	45.75	46.86	43.24	43.33	43.33	-3.17%	73,448
Apr 7, 2025	44.25	45.87	42.80	44.75	44.75	-8.19%	76,922
Apr 4, 2025	48.34	49.14	48.07	48.74	48.74	0.47%	67,715
Apr 3, 2025	49.21	49.21	47.22	48.51	48.51	-5.35%	54,845
Apr 2, 2025	50.15	51.60	49.88	51.25	51.25	1.83%	25,585
Apr 1, 2025	50.41	50.82	49.90	50.33	50.33	0.82%	70,727
Mar 31, 2025	49.26	50.34	49.13	49.92	49.92	-1.15%	34,221
Mar 28, 2025	51.25	51.50	50.21	50.50	50.50	-4.99%	29,412
Mar 27, 2025	51.51	53.15	51.51	53.15	53.15	0.67%	34,652