Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BITX )

43.01 -1.70 (-3.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 22.23 23.41 22.00 22.09 923,334 -1.11(-4.78%)
Jan 30, 2024 22.98 23.32 22.85 23.20 568,495 +0.39(+1.71%)
Jan 29, 2024 21.50 22.94 21.34 22.81 1,062,002 +1.22(+5.65%)
Jan 26, 2024 20.64 21.84 20.64 21.59 1,376,455 +2.12(+10.89%)
Jan 25, 2024 19.62 19.74 19.20 19.47 504,112 +0.25(+1.30%)
Jan 24, 2024 19.65 19.85 19.12 19.22 750,929 +0.32(+1.69%)
Jan 23, 2024 18.50 19.33 18.21 18.90 915,983 -0.97(-4.88%)
Jan 22, 2024 20.22 20.48 19.15 19.87 1,333,980 -1.48(-6.93%)
Jan 19, 2024 20.78 21.83 20.00 21.35 978,198 +0.72(+3.49%)
Jan 18, 2024 22.35 22.71 20.27 20.63 1,534,184 -2.04(-9.00%)
Jan 17, 2024 22.31 22.81 22.00 22.67 568,020 -0.52(-2.24%)
Jan 16, 2024 22.77 23.30 21.80 23.19 1,395,063 -0.25(-1.07%)
Jan 12, 2024 26.00 26.11 22.85 23.44 2,535,320 -3.22(-12.08%)
Jan 11, 2024 28.71 30.10 25.75 26.66 3,745,321 -0.03(-0.11%)
Jan 10, 2024 25.73 27.39 24.96 26.69 1,987,720 -0.78(-2.84%)
Jan 09, 2024 27.65 27.89 27.12 27.47 1,345,793 -0.25(-0.90%)
Jan 08, 2024 25.63 28.25 25.27 27.72 1,842,026 +3.15(+12.82%)
Jan 05, 2024 24.51 24.95 23.45 24.57 844,028 -0.26(-1.05%)
Jan 04, 2024 23.93 25.52 23.74 24.83 826,089 +1.52(+6.52%)
Jan 03, 2024 22.50 24.18 22.41 23.31 1,605,787 -2.41(-9.37%)
Jan 02, 2024 26.95 27.06 25.65 25.72 1,085,633 +2.96(+13.01%)
Dec 29, 2023 23.76 23.99 22.00 22.76 1,074,910 -0.62(-2.65%)
Dec 28, 2023 23.89 23.89 23.10 23.38 1,050,817 -1.26(-5.11%)
Dec 27, 2023 24.04 24.72 23.81 24.64 1,057,632 +1.57(+6.81%)
Dec 26, 2023 23.74 23.76 22.52 23.07 1,379,595 -1.88(-7.54%)
Dec 22, 2023 24.50 25.33 24.50 24.95 679,367 -0.08(-0.32%)
Dec 21, 2023 25.18 25.25 24.59 25.03 1,005,670 +0.27(+1.09%)
Dec 20, 2023 25.38 25.73 24.54 24.76 1,167,758 +1.47(+6.31%)
Dec 19, 2023 23.87 23.87 22.77 23.29 840,728 +0.21(+0.91%)
Dec 18, 2023 22.52 23.12 22.04 23.08 849,196 -0.23(-0.99%)
Dec 15, 2023 23.32 23.42 22.73 23.31 1,221,386 -0.96(-3.96%)
Dec 14, 2023 23.85 24.75 23.35 24.27 753,519 +0.10(+0.41%)
Dec 13, 2023 22.55 24.32 22.48 24.17 1,920,823 +1.87(+8.39%)
Dec 12, 2023 22.87 22.91 21.70 22.30 852,224 +0.38(+1.73%)
Dec 11, 2023 23.24 23.43 21.15 21.92 1,561,956 -4.38(-16.65%)
Dec 08, 2023 25.49 26.49 25.45 26.30 875,461 +1.26(+5.03%)
Dec 07, 2023 25.30 25.80 24.78 25.04 779,805 -0.58(-2.26%)
Dec 06, 2023 26.24 26.27 25.57 25.62 882,539 -0.11(-0.43%)
Dec 05, 2023 23.96 26.00 23.68 25.73 1,440,244 +2.31(+9.86%)
Dec 04, 2023 23.32 23.76 22.77 23.42 1,213,499 +3.12(+15.37%)
Dec 01, 2023 19.99 20.69 19.84 20.30 627,595 +1.06(+5.51%)
Nov 30, 2023 19.31 19.35 18.94 19.24 453,635 -0.25(-1.28%)
Nov 29, 2023 20.04 20.04 19.37 19.49 675,490 -0.82(-4.04%)
Nov 28, 2023 19.40 20.65 19.27 20.31 611,619 +1.59(+8.49%)
Nov 27, 2023 18.63 19.05 18.55 18.72 691,349 -1.37(-6.82%)
Nov 24, 2023 19.98 20.85 19.79 20.09 763,868 +0.23(+1.16%)
Nov 22, 2023 18.56 19.86 18.31 19.86 813,519 +0.75(+3.92%)
Nov 21, 2023 19.16 19.78 18.44 19.11 697,142 -0.74(-3.73%)
Nov 20, 2023 19.27 20.03 18.98 19.85 784,802 +1.23(+6.61%)
Nov 17, 2023 18.41 19.09 18.01 18.62 736,161 +0.52(+2.87%)
Nov 16, 2023 18.70 19.09 17.63 18.10 983,286 -1.83(-9.18%)
Nov 15, 2023 18.34 20.17 18.27 19.93 667,720 +2.54(+14.61%)
Nov 14, 2023 18.86 19.10 16.88 17.39 1,065,844 -1.80(-9.38%)
Nov 13, 2023 19.21 19.42 18.83 19.19 410,425 -0.63(-3.18%)
Nov 10, 2023 19.66 20.01 19.25 19.82 398,190 +0.85(+4.48%)
Nov 09, 2023 20.00 20.51 18.04 18.97 947,452 +0.89(+4.92%)
Nov 08, 2023 17.76 18.21 17.46 18.08 339,837 -0.19(-1.04%)
Nov 07, 2023 17.16 18.46 16.94 18.27 626,149 +0.76(+4.34%)
Nov 06, 2023 17.56 17.69 17.25 17.51 671,893 +0.52(+3.06%)
Nov 03, 2023 16.79 17.33 16.79 16.99 369,948 -0.50(-2.86%)
Nov 02, 2023 17.66 17.74 16.77 17.49 887,501 +0.33(+1.92%)
Nov 01, 2023 17.33 17.34 16.50 17.16 727,967 +0.08(+0.47%)
Oct 31, 2023 16.80 17.14 16.59 17.08 294,606 +0.14(+0.83%)
Oct 30, 2023 17.11 17.31 16.53 16.94 677,623 +0.75(+4.63%)
Oct 27, 2023 16.86 16.86 15.86 16.19 375,641 -0.31(-1.88%)
Oct 26, 2023 16.91 17.06 16.33 16.50 700,415 -0.88(-5.06%)
Oct 25, 2023 17.04 17.79 16.87 17.38 840,566 +1.01(+6.17%)
Oct 24, 2023 17.02 17.11 15.92 16.37 961,261 +2.17(+15.28%)
Oct 23, 2023 13.53 14.27 13.35 14.20 796,231 +1.52(+11.99%)
Oct 20, 2023 12.68 12.83 12.47 12.68 332,157 +0.63(+5.23%)
Oct 19, 2023 11.79 12.15 11.73 12.05 246,948 +0.51(+4.42%)
Oct 18, 2023 11.65 11.70 11.44 11.54 98,459 -0.27(-2.29%)
Oct 17, 2023 11.60 11.88 11.47 11.81 170,433 +0.06(+0.51%)
Oct 16, 2023 12.49 13.00 11.19 11.75 1,643,814 +1.35(+12.98%)
Oct 13, 2023 10.47 10.49 10.28 10.40 203,970 +0.07(+0.68%)
Oct 12, 2023 10.38 10.39 10.19 10.33 142,853 -0.05(-0.48%)
Oct 11, 2023 10.72 10.72 10.19 10.38 333,995 -0.54(-4.95%)
Oct 10, 2023 10.96 11.10 10.84 10.92 223,799 -0.24(-2.15%)
Oct 09, 2023 11.03 11.24 10.81 11.16 333,152 -0.29(-2.53%)
Oct 06, 2023 10.94 11.54 10.94 11.45 246,176 +0.43(+3.90%)
Oct 05, 2023 11.56 11.60 10.92 11.02 222,515 -0.14(-1.25%)
Oct 04, 2023 11.03 11.34 10.87 11.16 195,521 +0.30(+2.76%)
Oct 03, 2023 11.07 11.14 10.83 10.86 150,884 -0.60(-5.24%)
Oct 02, 2023 11.87 12.06 11.21 11.46 368,161 +0.82(+7.71%)
Sep 29, 2023 10.72 10.76 10.41 10.64 242,771 -0.21(-1.94%)
Sep 28, 2023 10.35 11.03 10.31 10.85 244,516 +0.73(+7.21%)
Sep 27, 2023 10.52 10.56 10.00 10.12 199,846 -0.01(-0.10%)
Sep 26, 2023 10.07 10.14 9.980 10.13 85,087 -0.08(-0.78%)
Sep 25, 2023 10.04 10.26 10.16 10.21 107,271 -0.15(-1.45%)
Sep 22, 2023 10.42 10.49 10.35 10.36 118,289 -0.07(-0.67%)
Sep 21, 2023 10.39 10.50 10.22 10.43 103,362 -0.27(-2.52%)
Sep 20, 2023 10.82 11.03 10.60 10.70 214,414 -0.23(-2.10%)
Sep 19, 2023 10.92 11.18 10.73 10.93 144,990 +0.31(+2.92%)
Sep 18, 2023 11.01 11.06 10.47 10.62 181,573 +0.32(+3.11%)
Sep 15, 2023 10.29 10.37 10.14 10.30 94,054 -0.23(-2.18%)
Sep 14, 2023 10.56 10.66 10.43 10.53 225,371 +0.44(+4.36%)
Sep 13, 2023 10.10 10.31 10.04 10.09 246,703 +0.06(+0.60%)
Sep 12, 2023 10.05 10.40 9.910 10.03 379,039 +0.79(+8.55%)
Sep 11, 2023 9.760 9.840 9.176 9.240 488,466 -0.74(-7.41%)
Sep 08, 2023 9.930 9.990 9.810 9.980 203,617 +0.04(+0.40%)
Sep 07, 2023 9.740 10.02 9.710 9.940 192,464 +0.16(+1.64%)
Sep 06, 2023 9.780 10.06 9.490 9.780 357,278 +0.01(+0.10%)
Sep 05, 2023 9.860 9.940 9.720 9.770 176,485 +0.01(+0.10%)
Sep 01, 2023 10.06 10.08 9.520 9.760 509,298 -0.43(-4.22%)
Aug 31, 2023 11.12 11.16 10.01 10.19 2,167,458 -0.94(-8.45%)
Aug 30, 2023 11.37 11.37 11.02 11.13 447,584 -0.60(-5.12%)
Aug 29, 2023 10.25 12.00 10.25 11.73 781,803 +1.47(+14.33%)
Aug 28, 2023 10.26 10.41 10.20 10.26 175,795 +0.02(+0.20%)
Aug 25, 2023 10.41 10.51 10.08 10.24 250,697 -0.06(-0.58%)
Aug 24, 2023 10.56 10.56 10.14 10.30 304,858 -0.45(-4.19%)
Aug 23, 2023 10.17 10.90 10.16 10.75 373,373 +0.60(+5.91%)
Aug 22, 2023 10.35 10.37 10.11 10.15 126,594 -0.28(-2.68%)
Aug 21, 2023 10.34 10.49 10.18 10.43 190,189 +0.00(+0.00%)
Aug 18, 2023 10.59 10.70 10.08 10.43 561,349 -1.57(-13.08%)
Aug 17, 2023 12.59 12.59 11.80 12.00 552,493 -1.14(-8.68%)
Aug 16, 2023 13.14 13.25 12.97 13.14 136,264 -0.08(-0.61%)
Aug 15, 2023 13.40 13.53 13.10 13.22 146,208 -0.16(-1.20%)
Aug 14, 2023 13.36 13.70 13.27 13.38 225,508 -0.06(-0.45%)
Aug 11, 2023 13.50 13.63 13.30 13.44 198,973 -0.04(-0.30%)
Aug 10, 2023 13.67 13.77 13.36 13.48 168,543 +0.01(+0.07%)
Aug 09, 2023 14.04 14.05 13.43 13.47 370,266 -0.52(-3.72%)
Aug 08, 2023 13.59 14.15 13.44 13.99 278,445 +0.74(+5.58%)
Aug 07, 2023 13.18 13.28 12.79 13.25 240,479 +0.11(+0.84%)
Aug 04, 2023 13.33 13.47 13.07 13.14 712,198 -0.26(-1.94%)
Aug 03, 2023 13.30 13.55 13.27 13.40 295,875 +0.11(+0.83%)
Aug 02, 2023 13.55 13.61 13.02 13.29 494,985 -0.15(-1.12%)
Aug 01, 2023 13.07 13.50 12.71 13.44 384,545 +0.11(+0.83%)
Jul 31, 2023 13.65 13.65 13.30 13.33 214,597 -0.21(-1.55%)
Jul 28, 2023 13.48 13.77 13.41 13.54 346,456 +0.22(+1.65%)
Jul 27, 2023 13.69 13.73 13.22 13.32 214,692 -0.30(-2.20%)
Jul 26, 2023 13.49 13.68 13.45 13.62 125,694 +0.14(+1.04%)
Jul 25, 2023 13.42 13.64 13.42 13.48 292,374 +0.08(+0.60%)
Jul 24, 2023 13.55 13.57 13.14 13.40 511,758 -0.77(-5.43%)
Jul 21, 2023 14.20 14.34 14.07 14.17 226,788 +0.11(+0.78%)
Jul 20, 2023 14.53 14.58 13.84 14.06 324,697 -0.30(-2.09%)
Jul 19, 2023 14.25 14.42 14.02 14.36 301,664 +0.31(+2.21%)
Jul 18, 2023 14.12 14.32 13.80 14.05 552,237 -0.19(-1.33%)
Jul 17, 2023 14.58 14.65 14.01 14.24 498,463 -0.30(-2.06%)
Jul 14, 2023 15.62 15.81 14.33 14.54 682,158 -1.67(-10.30%)
Jul 13, 2023 15.00 16.40 14.95 16.21 1,287,975 +1.46(+9.89%)
Jul 12, 2023 15.13 15.33 14.64 14.75 422,487 -0.31(-2.06%)
Jul 11, 2023 14.87 15.29 14.77 15.06 418,092 -0.34(-2.21%)
Jul 10, 2023 14.70 15.40 14.68 15.40 516,921 +0.65(+4.41%)
Jul 07, 2023 14.76 15.02 14.63 14.75 171,525 -0.12(-0.81%)
Jul 06, 2023 15.22 15.22 14.42 14.87 334,034 -0.17(-1.13%)
Jul 05, 2023 14.81 15.23 14.77 15.04 334,863 -0.75(-4.75%)
Jul 03, 2023 15.35 15.91 15.27 15.79 305,960 +0.79(+5.27%)
Jun 30, 2023 15.88 15.88 14.06 15.00 531,294 -0.38(-2.47%)
Jun 29, 2023 15.53 15.58 15.23 15.38 234,671 +0.50(+3.36%)
Jun 28, 2023 15.01 15.26 14.65 14.88 368,096 -0.58(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.