BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.18	49.73	47.92	48.55	48.55	-3.48%	2,343,192
Dec 4, 2025	50.43	50.69	49.41	50.30	50.30	-0.44%	2,220,253
Dec 3, 2025	50.36	50.94	49.90	50.52	50.52	2.06%	2,076,367
Dec 2, 2025	48.23	50.18	48.05	49.50	49.50	6.52%	3,166,137
Dec 1, 2025	46.90	47.11	45.56	46.47	46.47	-5.78%	3,778,797
Nov 28, 2025	50.59	50.65	49.07	49.32	49.32	0.94%	1,587,673
Nov 26, 2025	47.42	49.14	47.09	48.86	48.86	2.91%	2,069,647
Nov 25, 2025	47.37	47.87	46.79	47.48	47.48	-2.00%	4,137,698
Nov 24, 2025	46.70	48.50	46.31	48.45	48.45	5.44%	3,074,286
Nov 21, 2025	45.46	46.49	44.71	45.95	45.95	-2.05%	7,112,479
Nov 20, 2025	49.66	49.78	46.71	46.91	46.91	-3.52%	4,071,673
Nov 19, 2025	49.52	50.19	48.05	48.62	48.62	-3.61%	4,790,331
Nov 18, 2025	49.86	50.99	49.42	50.44	50.44	1.04%	3,223,020
Nov 17, 2025	51.13	52.16	49.54	49.92	49.92	-2.58%	6,915,544
Nov 14, 2025	51.80	52.94	51.15	51.24	51.24	-3.77%	3,288,066
Nov 13, 2025	55.71	56.24	53.18	53.25	53.25	-3.53%	4,476,727
Nov 12, 2025	56.99	57.03	54.80	55.20	55.20	-1.22%	3,107,421
Nov 11, 2025	56.79	56.90	55.80	55.88	55.88	-3.04%	1,477,550
Nov 10, 2025	57.74	57.79	56.90	57.63	57.63	2.20%	1,694,910
Nov 7, 2025	54.47	56.47	53.99	56.39	56.39	2.81%	2,813,872
Nov 6, 2025	55.97	55.97	54.54	54.85	54.85	-2.89%	2,968,109
Nov 5, 2025	55.82	56.88	55.55	56.48	56.48	3.12%	2,577,339
Nov 4, 2025	56.37	56.98	54.11	54.77	54.77	-5.54%	4,692,599
Nov 3, 2025	58.44	58.78	57.25	57.98	57.98	-2.83%	2,569,059
Oct 31, 2025	59.75	60.38	59.03	59.67	59.67	3.18%	2,427,606
Oct 30, 2025	58.96	59.00	57.74	57.83	57.83	-3.81%	3,815,056
Oct 29, 2025	61.78	61.78	59.40	60.12	60.12	-2.73%	4,719,271
Oct 28, 2025	62.58	63.16	61.71	61.81	61.81	-1.14%	1,785,051
Oct 27, 2025	62.61	62.96	62.26	62.52	62.52	3.92%	1,166,018
Oct 24, 2025	60.49	60.56	59.68	60.16	60.16	0.37%	1,540,532
Oct 23, 2025	59.35	60.55	59.11	59.94	59.94	2.29%	1,723,852
Oct 22, 2025	58.82	59.35	58.43	58.60	58.60	-3.68%	2,530,405
Oct 21, 2025	59.14	62.03	58.83	60.84	60.84	0.91%	3,319,182
Oct 20, 2025	60.24	60.76	59.73	60.29	60.29	4.16%	2,062,054
Oct 17, 2025	57.36	58.45	56.85	57.88	57.88	-1.66%	3,966,080
Oct 16, 2025	60.46	60.63	58.48	58.86	58.86	-2.74%	4,161,870
Oct 15, 2025	60.64	61.05	59.87	60.52	60.52	-1.19%	1,657,844
Oct 14, 2025	60.24	61.80	59.74	61.25	61.25	-2.85%	3,269,527
Oct 13, 2025	62.22	63.08	61.91	63.05	63.05	-0.55%	2,724,368
Oct 10, 2025	66.40	66.68	63.03	63.40	63.40	-3.69%	4,039,492
Oct 9, 2025	67.16	67.16	65.09	65.83	65.83	-1.92%	2,178,816
Oct 8, 2025	66.62	67.55	66.20	67.12	67.12	1.48%	1,512,792
Oct 7, 2025	67.95	67.95	65.60	66.14	66.14	-3.12%	2,662,329
Oct 6, 2025	67.94	68.74	67.69	68.27	68.27	2.17%	1,857,855
Oct 3, 2025	65.64	67.48	65.28	66.82	66.82	1.55%	1,953,007
Oct 2, 2025	64.90	65.89	64.53	65.80	65.80	2.94%	1,539,141
Oct 1, 2025	63.50	64.35	63.35	63.92	63.92	2.73%	1,706,172
Sep 30, 2025	61.67	62.34	61.38	62.22	62.22	-0.03%	1,257,754
Sep 29, 2025	61.04	62.28	60.98	62.24	62.24	4.83%	2,183,181
Sep 26, 2025	59.39	60.00	59.10	59.37	59.37	-0.15%	1,240,488