Skip to main content

Bitwise Bitcoin ETF Common Shares of Beneficial Interest (NY:BITB)

58.59 +0.45 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 58.70 58.70 58.05 58.59 1,295,795 +0.45(+0.77%)
Jun 27, 2025 58.08 58.64 57.92 58.14 1,199,923 -0.39(-0.67%)
Jun 26, 2025 58.33 58.65 58.01 58.53 1,029,733 -0.13(-0.22%)
Jun 25, 2025 58.72 58.89 58.15 58.66 1,162,469 +1.17(+2.04%)
Jun 24, 2025 57.24 57.87 57.04 57.49 1,028,575 +1.29(+2.30%)
Jun 23, 2025 55.04 56.25 54.24 56.20 1,307,186 -0.02(-0.04%)
Jun 20, 2025 57.73 57.76 55.70 56.22 1,328,247 -0.30(-0.53%)
Jun 18, 2025 56.53 57.34 56.33 56.52 1,208,943 -0.46(-0.81%)
Jun 17, 2025 57.49 57.56 56.23 56.98 1,213,538 -2.18(-3.68%)
Jun 16, 2025 58.01 59.30 57.94 59.16 1,074,763 +1.94(+3.39%)
Jun 13, 2025 57.10 57.72 56.67 57.22 1,333,527 -0.89(-1.53%)
Jun 12, 2025 58.13 59.03 57.95 58.11 1,326,859 -1.10(-1.86%)
Jun 11, 2025 59.77 60.10 58.98 59.21 733,955 -0.39(-0.65%)
Jun 10, 2025 59.71 60.08 58.95 59.60 1,301,409 +0.46(+0.78%)
Jun 09, 2025 58.55 59.22 58.22 59.14 1,562,410 +2.38(+4.19%)
Jun 06, 2025 56.58 57.40 56.55 56.76 957,640 +1.32(+2.38%)
Jun 05, 2025 57.56 57.59 55.28 55.44 2,115,418 -1.70(-2.98%)
Jun 04, 2025 57.12 57.45 56.68 57.14 701,066 -0.68(-1.18%)
Jun 03, 2025 57.39 58.17 57.18 57.82 1,388,033 +0.96(+1.69%)
Jun 02, 2025 56.60 57.02 56.40 56.86 895,310 -0.07(-0.12%)
May 30, 2025 57.47 57.69 56.38 56.93 1,154,107 -0.52(-0.91%)
May 29, 2025 58.97 58.98 57.41 57.45 2,468,189 -0.77(-1.32%)
May 28, 2025 59.22 59.36 58.20 58.22 1,275,005 -1.68(-2.80%)
May 27, 2025 60.15 60.34 59.19 59.90 1,716,473 +0.70(+1.18%)
May 23, 2025 59.22 59.92 58.84 59.20 1,625,967 -1.31(-2.16%)
May 22, 2025 60.62 60.98 60.14 60.51 1,828,797 +1.35(+2.28%)
May 21, 2025 57.93 59.83 57.77 59.16 3,289,340 +0.85(+1.46%)
May 20, 2025 56.97 58.44 56.68 58.31 1,278,475 +0.86(+1.50%)
May 19, 2025 55.83 57.48 55.74 57.45 917,944 +0.81(+1.43%)
May 16, 2025 56.39 56.96 56.27 56.64 835,198 +0.51(+0.91%)
May 15, 2025 55.80 56.71 55.16 56.13 933,327 -0.08(-0.14%)
May 14, 2025 56.67 56.82 55.83 56.21 920,172 -0.86(-1.51%)
May 13, 2025 56.49 57.18 55.99 57.07 933,888 +1.64(+2.96%)
May 12, 2025 56.68 56.93 54.81 55.43 1,221,183 -0.75(-1.33%)
May 09, 2025 56.07 56.49 55.69 56.18 689,844 +1.03(+1.87%)
May 08, 2025 54.11 55.36 53.92 55.15 1,116,694 +2.77(+5.29%)
May 07, 2025 52.67 53.07 52.14 52.38 860,453 +0.70(+1.35%)
May 06, 2025 50.98 51.78 50.77 51.68 759,618 +0.37(+0.72%)
May 05, 2025 51.27 51.66 50.93 51.31 1,319,391 -1.50(-2.84%)
May 02, 2025 52.78 53.33 52.66 52.81 895,171 +0.22(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.