BITO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.36	13.52	13.03	13.21	13.21	-3.37%	38,330,361
Dec 4, 2025	13.72	13.79	13.44	13.67	13.67	-0.44%	33,269,154
Dec 3, 2025	13.69	13.85	13.56	13.73	13.73	2.01%	38,780,204
Dec 2, 2025	13.11	13.66	13.07	13.46	13.46	6.57%	31,498,771
Dec 1, 2025	12.75	12.82	12.39	12.63	12.63	-11.06%	38,868,057
Nov 28, 2025	14.56	14.58	14.13	14.20	13.42	0.92%	15,863,131
Nov 26, 2025	13.65	14.16	13.56	14.07	13.30	3.00%	24,250,485
Nov 25, 2025	13.63	13.79	13.47	13.66	12.91	-2.08%	18,492,024
Nov 24, 2025	13.44	13.97	13.33	13.95	13.19	5.36%	27,308,592
Nov 21, 2025	13.10	13.41	12.89	13.24	12.52	-2.14%	37,249,072
Nov 20, 2025	14.30	14.34	13.46	13.53	12.79	-3.43%	45,681,733
Nov 19, 2025	14.25	14.46	13.85	14.01	13.24	-3.51%	31,246,300
Nov 18, 2025	14.36	14.69	14.25	14.52	13.73	1.04%	28,109,916
Nov 17, 2025	14.73	15.03	14.27	14.37	13.58	-2.58%	42,627,138
Nov 14, 2025	14.93	15.26	14.73	14.75	13.94	-3.85%	31,441,430
Nov 13, 2025	16.05	16.20	15.31	15.34	14.50	-3.46%	39,215,757
Nov 12, 2025	16.43	16.44	15.78	15.89	15.02	-1.30%	29,535,426
Nov 11, 2025	16.39	16.41	16.08	16.10	15.22	-3.07%	25,653,919
Nov 10, 2025	16.66	16.67	16.40	16.61	15.70	2.15%	24,831,812
Nov 7, 2025	15.71	16.29	15.59	16.26	15.37	2.85%	37,730,027
Nov 6, 2025	16.14	16.14	15.73	15.81	14.95	-2.95%	24,982,541
Nov 5, 2025	16.10	16.41	16.02	16.29	15.40	3.23%	31,658,700
Nov 4, 2025	16.27	16.45	15.60	15.78	14.92	-5.62%	49,482,308
Nov 3, 2025	16.89	16.99	16.53	16.72	15.81	-7.52%	30,219,675
Oct 31, 2025	18.09	18.29	17.88	18.08	16.30	3.08%	23,045,943
Oct 30, 2025	17.83	17.86	17.49	17.54	15.81	-3.63%	29,321,089
Oct 29, 2025	18.70	18.72	17.97	18.20	16.41	-2.78%	25,216,138
Oct 28, 2025	18.96	19.14	18.69	18.72	16.88	-1.11%	19,579,035
Oct 27, 2025	18.97	19.08	18.85	18.93	17.07	3.95%	17,397,127
Oct 24, 2025	18.33	18.36	18.08	18.21	16.42	0.28%	18,434,339
Oct 23, 2025	17.98	18.36	17.90	18.16	16.37	2.25%	24,004,028
Oct 22, 2025	17.82	17.98	17.70	17.76	16.01	-3.64%	27,321,717
Oct 21, 2025	17.92	18.81	17.83	18.43	16.62	0.88%	31,692,378
Oct 20, 2025	18.23	18.41	18.10	18.27	16.47	4.16%	24,987,528
Oct 17, 2025	17.39	17.72	17.22	17.54	15.81	-1.74%	27,571,114
Oct 16, 2025	18.32	18.39	17.72	17.85	16.09	-2.72%	28,339,438
Oct 15, 2025	18.38	18.52	18.15	18.35	16.54	-1.24%	23,886,569
Oct 14, 2025	18.28	18.75	18.13	18.58	16.75	-2.88%	18,864,351
Oct 13, 2025	18.88	19.15	18.78	19.13	17.25	-0.57%	26,013,945
Oct 10, 2025	20.17	20.27	19.13	19.24	17.35	-3.75%	34,405,180
Oct 9, 2025	20.40	20.41	19.78	19.99	18.02	-1.91%	20,965,973
Oct 8, 2025	20.24	20.54	20.11	20.38	18.37	1.34%	21,477,130
Oct 7, 2025	20.66	20.68	19.95	20.11	18.13	-3.08%	24,339,822
Oct 6, 2025	20.67	20.91	20.58	20.75	18.71	2.27%	19,745,851
Oct 3, 2025	19.99	20.54	19.87	20.29	18.29	1.40%	23,336,426
Oct 2, 2025	19.72	20.04	19.61	20.01	18.04	3.04%	17,131,273
Oct 1, 2025	19.31	19.57	19.26	19.42	17.51	-1.32%	15,594,101
Sep 30, 2025	19.49	19.71	19.39	19.68	17.06	-0.10%	13,730,340
Sep 29, 2025	19.30	19.70	19.27	19.70	17.08	5.12%	15,017,565
Sep 26, 2025	18.76	18.97	18.67	18.74	16.25	-0.32%	11,971,102