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

(NY: BITI )

7.200 -0.100 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2023 20.11 20.13 19.82 19.99 1,764,605 -0.38(-1.84%)
Mar 30, 2023 19.94 20.56 19.91 20.36 1,770,572 +0.31(+1.54%)
Mar 29, 2023 20.08 20.27 19.90 20.05 2,151,385 -0.74(-3.57%)
Mar 28, 2023 21.23 21.33 20.73 20.79 1,624,455 -0.37(-1.73%)
Mar 27, 2023 20.51 21.49 20.49 21.16 3,941,459 +0.69(+3.39%)
Mar 24, 2023 20.39 20.68 20.17 20.47 2,687,838 +0.47(+2.36%)
Mar 23, 2023 20.88 20.97 19.74 20.00 4,863,041 -1.46(-6.82%)
Mar 22, 2023 20.20 21.48 19.82 21.46 4,745,965 +1.14(+5.59%)
Mar 21, 2023 20.40 20.65 20.07 20.32 1,802,914 -0.30(-1.45%)
Mar 20, 2023 20.36 20.84 20.30 20.62 2,344,290 -0.67(-3.17%)
Mar 17, 2023 21.58 22.04 21.28 21.30 1,927,372 -1.82(-7.88%)
Mar 16, 2023 23.40 23.48 22.91 23.12 1,331,196 -0.51(-2.16%)
Mar 15, 2023 23.08 24.16 22.99 23.63 1,809,085 +0.60(+2.59%)
Mar 14, 2023 22.22 23.87 22.04 23.03 3,220,619 -0.75(-3.16%)
Mar 13, 2023 26.78 27.09 23.55 23.78 3,483,026 -6.82(-22.29%)
Mar 10, 2023 30.62 31.11 30.15 30.60 2,058,147 +0.16(+0.54%)
Mar 09, 2023 28.37 30.61 28.30 30.44 2,068,566 +2.53(+9.08%)
Mar 08, 2023 28.03 28.12 27.70 27.90 678,600 -0.09(-0.31%)
Mar 07, 2023 27.61 28.11 27.43 27.99 990,070 +0.44(+1.61%)
Mar 06, 2023 27.45 27.61 27.23 27.55 538,561 -0.11(-0.38%)
Mar 03, 2023 27.49 27.69 27.41 27.65 1,053,700 +1.44(+5.51%)
Mar 02, 2023 26.41 26.54 26.11 26.21 795,429 -0.06(-0.22%)
Mar 01, 2023 25.94 26.42 25.72 26.27 696,475 -0.17(-0.63%)
Feb 28, 2023 26.29 26.55 26.02 26.43 510,907 +0.05(+0.18%)
Feb 27, 2023 25.82 26.61 25.70 26.38 514,258 -0.15(-0.58%)
Feb 24, 2023 25.89 26.90 25.75 26.54 1,191,807 +0.92(+3.61%)
Feb 23, 2023 25.51 25.86 25.47 25.61 629,257 -0.18(-0.71%)
Feb 22, 2023 25.61 26.02 25.49 25.80 1,052,124 +0.68(+2.72%)
Feb 21, 2023 24.94 25.31 24.79 25.11 885,062 +0.39(+1.56%)
Feb 17, 2023 25.67 25.84 24.54 24.73 1,109,057 -0.22(-0.89%)
Feb 16, 2023 25.17 25.26 24.25 24.95 2,211,999 -0.42(-1.67%)
Feb 15, 2023 27.28 27.33 25.16 25.37 939,220 -2.38(-8.57%)
Feb 14, 2023 28.69 28.73 27.71 27.75 673,358 -0.79(-2.77%)
Feb 13, 2023 28.72 28.98 28.54 28.54 576,075 +0.05(+0.17%)
Feb 10, 2023 28.39 28.74 28.23 28.49 810,489 +0.28(+0.99%)
Feb 09, 2023 27.20 28.42 27.11 28.21 985,390 +1.08(+3.97%)
Feb 08, 2023 26.89 27.36 26.80 27.14 492,768 +0.46(+1.73%)
Feb 07, 2023 26.96 27.22 26.48 26.67 492,032 -0.21(-0.79%)
Feb 06, 2023 27.14 27.21 26.72 26.88 630,815 +0.42(+1.60%)
Feb 03, 2023 26.54 26.61 26.03 26.46 645,763 +0.59(+2.27%)
Feb 02, 2023 25.81 26.23 25.55 25.87 703,517 -0.28(-1.07%)
Feb 01, 2023 26.78 27.14 26.06 26.15 684,908 -0.58(-2.18%)
Jan 31, 2023 26.77 26.78 26.59 26.74 409,922 -0.51(-1.87%)
Jan 30, 2023 26.69 27.39 26.51 27.25 775,451 +0.52(+1.94%)
Jan 27, 2023 26.93 27.00 26.20 26.73 475,166 +0.04(+0.14%)
Jan 26, 2023 26.59 26.97 26.53 26.69 541,837 -0.25(-0.93%)
Jan 25, 2023 27.33 27.57 26.90 26.94 708,949 +0.17(+0.65%)
Jan 24, 2023 26.96 27.08 26.73 26.77 794,304 +0.06(+0.22%)
Jan 23, 2023 27.03 27.38 26.58 26.71 1,007,283 -0.90(-3.24%)
Jan 20, 2023 29.35 29.42 27.50 27.60 1,121,511 -1.69(-5.78%)
Jan 19, 2023 29.80 29.84 29.16 29.30 865,441 -0.55(-1.84%)
Jan 18, 2023 28.90 30.28 28.70 29.84 1,823,247 +0.96(+3.33%)
Jan 17, 2023 29.12 29.57 28.88 28.88 1,439,334 -3.20(-9.99%)
Jan 13, 2023 33.00 33.08 32.07 32.09 821,822 -0.72(-2.20%)
Jan 12, 2023 34.73 35.21 32.78 32.81 1,505,420 -3.12(-8.68%)
Jan 11, 2023 36.30 36.51 35.89 35.93 200,072 -0.16(-0.45%)
Jan 10, 2023 36.54 36.69 36.05 36.09 238,597 -0.64(-1.73%)
Jan 09, 2023 36.71 36.83 36.25 36.73 513,314 -0.66(-1.78%)
Jan 06, 2023 37.85 38.01 37.04 37.39 315,555 -0.21(-0.56%)
Jan 05, 2023 37.72 37.89 37.50 37.60 223,179 -0.14(-0.38%)
Jan 04, 2023 37.74 37.89 37.20 37.75 309,402 -0.37(-0.96%)
Jan 03, 2023 37.82 38.31 37.75 38.11 238,294 -0.18(-0.48%)
Dec 30, 2022 38.90 39.33 38.24 38.30 311,082 -0.42(-1.09%)
Dec 29, 2022 38.31 38.73 38.31 38.72 200,387 +0.08(+0.20%)
Dec 28, 2022 38.60 38.90 38.28 38.64 340,279 +0.09(+0.22%)
Dec 27, 2022 38.10 38.76 38.09 38.55 292,648 +0.45(+1.19%)
Dec 23, 2022 38.20 38.28 37.93 38.10 174,512 -0.17(-0.45%)
Dec 22, 2022 38.25 38.85 38.12 38.28 245,502 +0.02(+0.07%)
Dec 21, 2022 38.01 38.35 37.95 38.25 167,842 +0.34(+0.89%)
Dec 20, 2022 38.26 38.36 37.51 37.91 366,194 -0.89(-2.30%)
Dec 19, 2022 38.44 39.00 38.33 38.81 373,833 +0.69(+1.82%)
Dec 16, 2022 37.67 38.37 37.58 38.12 645,146 +1.24(+3.36%)
Dec 15, 2022 36.60 37.06 36.55 36.88 407,502 +0.86(+2.38%)
Dec 14, 2022 35.74 36.28 34.73 36.02 762,243 -0.12(-0.32%)
Dec 13, 2022 35.69 36.48 35.67 36.13 510,040 -1.38(-3.69%)
Dec 12, 2022 37.82 37.88 37.50 37.52 246,802 -0.20(-0.54%)
Dec 09, 2022 37.58 37.72 37.34 37.72 198,088 +0.36(+0.95%)
Dec 08, 2022 38.26 38.37 37.09 37.37 309,582 -1.06(-2.75%)
Dec 07, 2022 38.20 38.54 38.11 38.42 341,966 +0.48(+1.27%)
Dec 06, 2022 37.92 38.25 37.83 37.94 393,971 -0.29(-0.75%)
Dec 05, 2022 37.52 38.34 37.37 38.23 449,497 +0.35(+0.91%)
Dec 02, 2022 38.27 38.27 37.80 37.89 224,065 -0.30(-0.78%)
Dec 01, 2022 37.99 38.34 37.65 38.18 396,633 +0.55(+1.46%)
Nov 30, 2022 38.68 38.91 37.48 37.64 1,169,055 -2.03(-5.12%)
Nov 29, 2022 39.95 40.16 39.62 39.66 296,147 -0.71(-1.76%)
Nov 28, 2022 40.56 41.12 40.14 40.38 1,066,269 +0.75(+1.89%)
Nov 25, 2022 39.90 40.00 39.52 39.63 168,794 -0.03(-0.07%)
Nov 23, 2022 40.68 41.07 39.54 39.66 955,953 -1.84(-4.43%)
Nov 22, 2022 41.39 41.71 40.88 41.49 987,013 -0.69(-1.64%)
Nov 21, 2022 41.10 42.68 40.73 42.18 1,278,986 +2.07(+5.15%)
Nov 18, 2022 39.76 40.44 39.76 40.12 458,387 +0.06(+0.14%)
Nov 17, 2022 40.83 40.84 39.83 40.06 549,651 -0.47(-1.16%)
Nov 16, 2022 40.82 41.31 40.53 40.53 897,021 +0.90(+2.28%)
Nov 15, 2022 39.64 40.46 39.16 39.63 1,207,257 -1.96(-4.72%)
Nov 14, 2022 40.92 41.91 40.58 41.59 1,165,933 +0.08(+0.19%)
Nov 11, 2022 41.90 42.26 40.19 41.51 1,895,098 +3.62(+9.54%)
Nov 10, 2022 40.63 42.08 37.36 37.90 2,847,163 -5.70(-13.08%)
Nov 09, 2022 40.05 43.87 39.34 43.60 6,831,621 +5.16(+13.41%)
Nov 08, 2022 36.08 40.49 34.25 38.44 7,484,513 +4.41(+12.97%)
Nov 07, 2022 34.06 34.27 33.85 34.03 420,469 +0.59(+1.75%)
Nov 04, 2022 33.86 34.21 33.07 33.44 853,612 -1.55(-4.43%)
Nov 03, 2022 35.20 35.31 34.81 34.99 388,487 -0.06(-0.16%)
Nov 02, 2022 34.74 35.05 803,512 +0.38(+1.08%)
Nov 01, 2022 34.52 34.87 34.52 34.67 113,711 -0.15(-0.44%)
Oct 31, 2022 34.26 35.08 34.20 34.83 351,294 +0.46(+1.34%)
Oct 28, 2022 34.84 34.84 34.12 34.37 655,276 +0.08(+0.22%)
Oct 27, 2022 34.15 34.60 34.11 34.29 444,677 +0.16(+0.48%)
Oct 26, 2022 34.67 34.87 33.67 34.12 697,319 -0.80(-2.29%)
Oct 25, 2022 36.78 36.78 34.70 34.92 746,950 -1.89(-5.15%)
Oct 24, 2022 36.84 37.22 36.65 36.82 353,241 -0.28(-0.75%)
Oct 21, 2022 37.64 37.77 37.00 37.10 1,605,744 -0.34(-0.90%)
Oct 20, 2022 37.22 37.63 36.82 37.43 1,016,063 +0.35(+0.95%)
Oct 19, 2022 37.22 37.39 36.92 37.08 378,346 -0.06(-0.17%)
Oct 18, 2022 36.19 37.39 36.16 37.14 767,655 +0.67(+1.85%)
Oct 17, 2022 36.37 36.70 36.20 36.47 587,890 -0.81(-2.17%)
Oct 14, 2022 36.14 37.37 36.07 37.28 881,004 +0.50(+1.36%)
Oct 13, 2022 39.17 39.24 36.52 36.78 1,482,834 -0.57(-1.52%)
Oct 12, 2022 37.55 37.61 37.29 37.35 586,615 -0.41(-1.10%)
Oct 11, 2022 37.47 38.00 37.28 37.76 670,270 +0.43(+1.16%)
Oct 10, 2022 36.89 37.48 36.86 37.33 492,763 +0.56(+1.52%)
Oct 07, 2022 36.44 37.00 36.35 36.77 629,326 +1.11(+3.10%)
Oct 06, 2022 35.52 35.94 35.09 35.66 417,123 +0.20(+0.57%)
Oct 05, 2022 35.84 36.13 35.01 35.46 488,216 +0.25(+0.71%)
Oct 04, 2022 35.68 35.90 35.12 35.21 476,421 -1.41(-3.86%)
Oct 03, 2022 37.28 37.57 36.33 36.63 594,715 -0.18(-0.50%)
Sep 30, 2022 37.25 37.31 35.39 36.81 705,579 -0.16(-0.44%)
Sep 29, 2022 37.19 38.07 36.51 36.97 683,008 +0.38(+1.02%)
Sep 28, 2022 37.52 37.72 36.41 36.60 808,650 -1.05(-2.78%)
Sep 27, 2022 35.57 38.15 35.13 37.64 1,220,107 +0.24(+0.64%)
Sep 26, 2022 37.68 37.91 37.23 37.40 590,002 -0.96(-2.51%)
Sep 23, 2022 37.91 38.87 37.83 38.37 1,161,555 +1.13(+3.02%)
Sep 22, 2022 37.71 38.35 36.91 37.24 814,685 -0.65(-1.73%)
Sep 21, 2022 37.30 38.59 35.83 37.90 1,125,931 -0.02(-0.05%)
Sep 20, 2022 38.17 38.42 37.37 37.91 656,951 +1.01(+2.74%)
Sep 19, 2022 38.34 38.38 36.87 36.90 1,120,674 +0.16(+0.45%)
Sep 16, 2022 36.55 37.29 36.42 36.74 845,346 +0.28(+0.76%)
Sep 15, 2022 36.05 36.95 35.71 36.46 852,978 +0.35(+0.96%)
Sep 14, 2022 35.43 36.72 35.38 36.12 798,146 +0.58(+1.62%)
Sep 13, 2022 33.99 35.84 33.78 35.54 1,279,098 +3.17(+9.81%)
Sep 12, 2022 32.52 33.03 32.28 32.36 810,796 -1.77(-5.18%)
Sep 09, 2022 34.97 34.98 33.92 34.13 1,194,826 -4.13(-10.78%)
Sep 08, 2022 38.87 38.94 38.23 38.26 529,323 -0.78(-2.00%)
Sep 07, 2022 39.42 39.52 38.59 39.04 871,737 -0.57(-1.43%)
Sep 06, 2022 37.56 39.68 37.48 39.61 1,088,067 +2.13(+5.67%)
Sep 02, 2022 36.49 37.85 36.30 37.48 584,675 -0.13(-0.36%)
Sep 01, 2022 37.35 38.26 37.22 37.62 814,070 +0.74(+2.01%)
Aug 31, 2022 36.67 37.60 36.42 36.88 630,589 -0.61(-1.62%)
Aug 30, 2022 36.56 38.27 36.39 37.48 1,070,564 +0.40(+1.09%)
Aug 29, 2022 37.35 37.41 36.51 37.08 990,116 +0.71(+1.96%)
Aug 26, 2022 34.25 36.48 34.18 36.37 1,432,340 +1.77(+5.12%)
Aug 25, 2022 34.55 34.89 34.30 34.60 209,280 +0.26(+0.76%)
Aug 24, 2022 34.82 34.92 34.07 34.34 270,095 -0.26(-0.75%)
Aug 23, 2022 34.82 34.92 34.35 34.60 380,644 -0.92(-2.60%)
Aug 22, 2022 35.32 35.67 34.73 35.52 679,313 +0.38(+1.09%)
Aug 19, 2022 34.76 35.33 34.61 35.13 669,626 +2.93(+9.11%)
Aug 18, 2022 31.97 32.35 31.94 32.20 362,259 -0.15(-0.48%)
Aug 17, 2022 31.87 32.36 31.76 32.35 554,439 +0.94(+3.00%)
Aug 16, 2022 31.43 31.74 31.24 31.41 303,700 +0.07(+0.21%)
Aug 15, 2022 31.15 31.35 30.94 31.35 203,019 +0.37(+1.18%)
Aug 12, 2022 31.52 31.65 30.92 30.98 490,781 -0.03(-0.09%)
Aug 11, 2022 30.41 31.21 30.05 31.01 592,140 -0.82(-2.57%)
Aug 10, 2022 31.04 31.99 30.99 31.83 449,874 -0.82(-2.50%)
Aug 09, 2022 32.32 32.90 32.30 32.64 371,343 +1.16(+3.70%)
Aug 08, 2022 31.23 31.65 30.95 31.48 401,621 -1.40(-4.27%)
Aug 05, 2022 32.78 33.19 32.25 32.88 321,752 -0.83(-2.45%)
Aug 04, 2022 32.93 33.71 32.64 33.71 351,713 +1.52(+4.72%)
Aug 03, 2022 32.47 32.57 32.06 32.19 419,386 -0.82(-2.48%)
Aug 02, 2022 33.18 33.35 32.25 33.01 373,893 +0.07(+0.20%)
Aug 01, 2022 32.70 33.08 32.17 32.94 683,437 +1.36(+4.29%)
Jul 29, 2022 31.96 32.21 31.15 31.59 600,173 -0.15(-0.48%)
Jul 28, 2022 32.76 33.34 31.32 31.74 894,662 -1.47(-4.43%)
Jul 27, 2022 35.95 35.96 32.75 33.21 670,857 -3.43(-9.37%)
Jul 26, 2022 36.59 36.91 36.37 36.64 649,528 +1.57(+4.47%)
Jul 25, 2022 34.95 35.50 34.83 35.08 655,789 +1.05(+3.08%)
Jul 22, 2022 32.55 34.06 32.28 34.03 750,241 +0.99(+3.00%)
Jul 21, 2022 33.84 34.28 33.04 33.04 1,002,593 +0.60(+1.84%)
Jul 20, 2022 32.18 32.81 31.63 32.44 1,053,156 -0.37(-1.11%)
Jul 19, 2022 34.71 35.13 32.36 32.81 1,042,224 -3.05(-8.50%)
Jul 18, 2022 34.75 36.23 33.84 35.86 825,505 -0.69(-1.89%)
Jul 15, 2022 36.97 37.61 36.55 36.55 443,837 -1.04(-2.76%)
Jul 14, 2022 39.53 39.70 37.13 37.59 606,383 -2.08(-5.24%)
Jul 13, 2022 40.95 41.20 38.96 39.66 909,039 -0.69(-1.72%)
Jul 12, 2022 39.34 40.45 39.01 40.36 1,048,093 +2.17(+5.69%)
Jul 11, 2022 38.11 38.55 37.78 38.18 676,877 +2.18(+6.06%)
Jul 08, 2022 36.70 36.98 35.42 36.00 408,714 +0.13(+0.38%)
Jul 07, 2022 38.69 38.76 35.81 35.87 643,304 -3.03(-7.79%)
Jul 06, 2022 39.17 39.40 38.57 38.90 419,732 +0.25(+0.64%)
Jul 05, 2022 40.98 41.14 38.47 38.65 1,126,906 -2.31(-5.63%)
Jul 01, 2022 41.17 41.29 40.25 40.95 1,204,347 -1.25(-2.96%)
Jun 30, 2022 41.45 42.39 41.36 42.20 1,525,771 +2.77(+7.02%)
Jun 29, 2022 39.65 40.14 39.30 39.43 1,018,223 -0.05(-0.12%)
Jun 28, 2022 38.01 39.52 37.75 39.48 880,311 +1.19(+3.11%)
Jun 27, 2022 37.61 38.95 37.58 38.29 536,997 +0.78(+2.08%)
Jun 24, 2022 37.59 38.31 37.22 37.51 359,692 -0.67(-1.76%)
Jun 23, 2022 38.98 39.77 38.06 38.18 539,249 -1.54(-3.87%)
Jun 22, 2022 38.91 40.34 38.31 39.72 927,995 +1.40(+3.66%)
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.