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

(NY: BITI )

8.805 +0.065 (+0.75%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 1, 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 (%)
Apr 30, 2024 8.470 8.750 8.411 8.740 9,684,088 +0.52(+6.31%)
Apr 29, 2024 8.291 8.381 8.181 8.221 6,183,581 +0.12(+1.48%)
Apr 26, 2024 8.091 8.171 7.966 8.101 6,165,418 +0.12(+1.50%)
Apr 25, 2024 8.181 8.231 7.954 7.982 10,389,716 -0.10(-1.23%)
Apr 24, 2024 7.832 8.111 7.792 8.081 10,235,560 +0.31(+3.98%)
Apr 23, 2024 7.812 7.812 7.687 7.772 5,289,698 +0.02(+0.26%)
Apr 22, 2024 7.792 7.872 7.717 7.752 7,900,638 -0.28(-3.48%)
Apr 19, 2024 7.962 8.131 7.916 8.031 11,504,154 -0.09(-1.11%)
Apr 18, 2024 8.261 8.357 8.022 8.121 13,031,223 -0.37(-4.35%)
Apr 17, 2024 8.291 8.660 8.211 8.490 14,106,915 +0.25(+3.03%)
Apr 16, 2024 8.151 8.371 8.151 8.241 10,872,700 +0.08(+0.98%)
Apr 15, 2024 7.802 8.278 7.777 8.161 11,645,118 +0.42(+5.41%)
Apr 12, 2024 7.403 7.922 7.383 7.742 8,706,270 +0.38(+5.15%)
Apr 11, 2024 7.333 7.468 7.305 7.363 5,697,520 -0.03(-0.40%)
Apr 10, 2024 7.672 7.692 7.393 7.393 6,994,998 -0.13(-1.72%)
Apr 09, 2024 7.363 7.597 7.313 7.523 8,159,301 +0.29(+4.00%)
Apr 08, 2024 7.203 7.293 7.153 7.233 9,376,939 -0.50(-6.45%)
Apr 05, 2024 7.762 7.792 7.587 7.732 5,141,263 +0.12(+1.57%)
Apr 04, 2024 7.762 7.762 7.493 7.612 8,899,301 -0.29(-3.66%)
Apr 03, 2024 7.912 7.942 7.772 7.902 6,162,855 +0.01(+0.13%)
Apr 02, 2024 7.982 8.051 7.852 7.892 8,816,344 +0.42(+5.61%)
Apr 01, 2024 7.453 7.657 7.433 7.473 7,335,844 +0.11(+1.56%)
Mar 28, 2024 7.298 7.388 7.248 7.358 7,857,546 -0.24(-3.15%)
Mar 27, 2024 7.278 7.627 7.248 7.597 10,925,019 +0.10(+1.33%)
Mar 26, 2024 7.348 7.517 7.338 7.497 7,181,480 +0.17(+2.31%)
Mar 25, 2024 7.866 7.866 7.318 7.328 14,843,393 -0.92(-11.11%)
Mar 22, 2024 8.224 8.408 8.194 8.244 9,288,949 +0.16(+1.97%)
Mar 21, 2024 7.746 8.125 7.746 8.085 9,856,010 +0.11(+1.37%)
Mar 20, 2024 8.284 8.468 7.965 7.975 17,015,840 -0.19(-2.32%)
Mar 19, 2024 8.204 8.423 7.995 8.164 16,432,429 +0.30(+3.80%)
Mar 18, 2024 7.736 7.916 7.677 7.866 10,478,127 +0.26(+3.40%)
Mar 15, 2024 7.796 7.846 7.448 7.607 16,168,232 +0.01(+0.13%)
Mar 14, 2024 7.278 7.687 7.252 7.597 17,979,680 +0.42(+5.83%)
Mar 13, 2024 7.219 7.368 7.169 7.179 7,997,944 -0.21(-2.83%)
Mar 12, 2024 7.308 7.674 7.203 7.388 16,735,428 +0.08(+1.09%)
Mar 11, 2024 7.288 7.408 7.219 7.308 11,049,008 -0.30(-3.93%)
Mar 08, 2024 7.746 7.975 7.477 7.607 11,385,330 -0.18(-2.30%)
Mar 07, 2024 7.856 7.916 7.736 7.786 5,900,018 -0.08(-1.01%)
Mar 06, 2024 7.886 8.115 7.796 7.866 11,997,837 -0.71(-8.25%)
Mar 05, 2024 7.906 8.842 7.697 8.573 36,568,524 +0.71(+8.99%)
Mar 04, 2024 8.224 8.224 7.846 7.866 16,802,514 -0.66(-7.71%)
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.