Bitwise Bitcoin ETF Trust (BITB)
NYSEARCA: BITB · Real-Time Price · USD
39.72
+2.66 (7.18%)
Mar 4, 2026, 4:00 PM EST - Market closed
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38.99 | 40.24 | 38.74 | 39.72 | 39.72 | 7.18% | 6,501,643 |
| Mar 3, 2026 | 36.43 | 37.49 | 35.94 | 37.06 | 37.06 | -1.33% | 6,848,691 |
| Mar 2, 2026 | 35.66 | 38.10 | 35.62 | 37.56 | 37.56 | 5.42% | 6,915,058 |
| Feb 27, 2026 | 35.94 | 36.05 | 35.37 | 35.63 | 35.63 | -2.78% | 2,422,016 |
| Feb 26, 2026 | 37.00 | 37.09 | 36.13 | 36.65 | 36.65 | -2.50% | 4,642,666 |
| Feb 25, 2026 | 36.17 | 37.79 | 35.96 | 37.59 | 37.59 | 7.37% | 3,474,907 |
| Feb 24, 2026 | 34.23 | 35.17 | 34.11 | 35.01 | 35.01 | - | 2,114,117 |
| Feb 23, 2026 | 35.89 | 35.98 | 34.70 | 35.01 | 35.01 | -4.84% | 3,990,525 |
| Feb 20, 2026 | 36.37 | 36.98 | 36.14 | 36.79 | 36.79 | 0.93% | 5,266,849 |
| Feb 19, 2026 | 35.80 | 36.49 | 35.64 | 36.45 | 36.45 | 1.36% | 2,404,169 |
| Feb 18, 2026 | 36.42 | 37.12 | 35.75 | 35.96 | 35.96 | -2.26% | 2,550,810 |
| Feb 17, 2026 | 36.95 | 37.06 | 36.16 | 36.79 | 36.79 | -1.50% | 3,010,308 |
| Feb 13, 2026 | 36.53 | 37.72 | 36.30 | 37.35 | 37.35 | 5.21% | 3,598,287 |
| Feb 12, 2026 | 36.90 | 37.09 | 35.35 | 35.50 | 35.50 | -3.24% | 3,624,165 |
| Feb 11, 2026 | 36.95 | 37.06 | 35.69 | 36.69 | 36.69 | -1.77% | 2,951,218 |
| Feb 10, 2026 | 37.58 | 38.01 | 36.87 | 37.35 | 37.35 | -2.84% | 3,691,297 |
| Feb 9, 2026 | 37.47 | 38.64 | 37.18 | 38.44 | 38.44 | 1.05% | 4,301,306 |
| Feb 6, 2026 | 36.46 | 38.85 | 36.42 | 38.04 | 38.04 | 10.07% | 4,342,887 |
| Feb 5, 2026 | 38.02 | 38.45 | 33.81 | 34.56 | 34.56 | -13.25% | 11,408,552 |
| Feb 4, 2026 | 40.83 | 41.10 | 39.10 | 39.84 | 39.84 | -3.93% | 4,492,855 |
| Feb 3, 2026 | 42.59 | 42.59 | 39.58 | 41.47 | 41.47 | -2.05% | 10,212,035 |
| Feb 2, 2026 | 42.39 | 43.11 | 42.14 | 42.34 | 42.34 | -6.97% | 7,369,770 |
| Jan 30, 2026 | 45.00 | 45.95 | 44.44 | 45.51 | 45.51 | -0.35% | 4,575,409 |
| Jan 29, 2026 | 47.66 | 47.71 | 45.18 | 45.67 | 45.67 | -5.60% | 5,316,382 |
| Jan 28, 2026 | 48.85 | 49.16 | 48.24 | 48.38 | 48.38 | -0.27% | 2,293,604 |
| Jan 27, 2026 | 47.88 | 48.57 | 47.36 | 48.51 | 48.51 | 2.02% | 2,542,605 |
| Jan 26, 2026 | 47.59 | 48.25 | 47.26 | 47.55 | 47.55 | -2.14% | 2,049,003 |
| Jan 23, 2026 | 48.68 | 49.52 | 48.05 | 48.59 | 48.59 | 0.08% | 1,735,152 |
| Jan 22, 2026 | 48.58 | 48.83 | 48.02 | 48.55 | 48.55 | -0.82% | 1,716,524 |
| Jan 21, 2026 | 48.60 | 49.16 | 47.34 | 48.95 | 48.95 | 0.66% | 3,353,003 |
| Jan 20, 2026 | 49.36 | 49.59 | 48.42 | 48.63 | 48.63 | -6.30% | 3,214,889 |
| Jan 16, 2026 | 52.04 | 52.07 | 51.19 | 51.90 | 51.90 | 0.35% | 2,905,493 |
| Jan 15, 2026 | 52.61 | 52.72 | 51.66 | 51.72 | 51.72 | -2.56% | 2,450,999 |
| Jan 14, 2026 | 51.99 | 53.24 | 51.82 | 53.08 | 53.08 | 3.39% | 3,056,793 |
| Jan 13, 2026 | 50.16 | 51.39 | 50.02 | 51.34 | 51.34 | 3.32% | 2,610,910 |
| Jan 12, 2026 | 48.99 | 50.16 | 48.94 | 49.69 | 49.69 | 1.41% | 3,194,707 |
| Jan 9, 2026 | 49.20 | 49.98 | 48.76 | 49.00 | 49.00 | -0.71% | 2,355,389 |
| Jan 8, 2026 | 48.64 | 49.67 | 48.45 | 49.35 | 49.35 | -0.12% | 1,757,273 |
| Jan 7, 2026 | 49.68 | 50.03 | 49.21 | 49.41 | 49.41 | -1.67% | 3,366,195 |
| Jan 6, 2026 | 51.29 | 51.29 | 49.55 | 50.25 | 50.25 | -1.87% | 3,553,105 |
| Jan 5, 2026 | 50.43 | 51.53 | 50.19 | 51.21 | 51.21 | 4.94% | 5,033,361 |
| Jan 2, 2026 | 48.26 | 49.47 | 48.05 | 48.80 | 48.80 | 2.61% | 4,688,820 |
| Dec 31, 2025 | 48.29 | 48.31 | 47.32 | 47.56 | 47.56 | -0.36% | 2,609,294 |
| Dec 30, 2025 | 47.87 | 48.58 | 47.70 | 47.73 | 47.73 | 0.89% | 2,951,947 |
| Dec 29, 2025 | 47.54 | 47.88 | 47.25 | 47.31 | 47.31 | -0.48% | 1,450,164 |
| Dec 26, 2025 | 48.31 | 48.37 | 47.04 | 47.54 | 47.54 | 0.30% | 2,082,181 |
| Dec 24, 2025 | 47.34 | 47.60 | 46.91 | 47.40 | 47.40 | -0.44% | 940,946 |
| Dec 23, 2025 | 47.59 | 47.98 | 47.02 | 47.61 | 47.61 | -0.75% | 2,812,368 |
| Dec 22, 2025 | 48.89 | 49.13 | 47.73 | 47.97 | 47.97 | 0.36% | 2,624,831 |
| Dec 19, 2025 | 47.83 | 48.57 | 47.16 | 47.80 | 47.80 | 4.07% | 2,796,718 |
| Dec 18, 2025 | 48.06 | 48.52 | 45.86 | 45.93 | 45.93 | -1.50% | 4,171,038 |
| Dec 17, 2025 | 47.67 | 49.09 | 46.33 | 46.63 | 46.63 | -2.02% | 2,439,845 |
| Dec 16, 2025 | 47.26 | 47.86 | 47.18 | 47.59 | 47.59 | 2.10% | 4,157,804 |
| Dec 15, 2025 | 48.58 | 48.84 | 46.26 | 46.61 | 46.61 | -4.96% | 3,041,697 |
| Dec 12, 2025 | 50.09 | 50.36 | 48.62 | 49.04 | 49.04 | -1.70% | 2,336,151 |
| Dec 11, 2025 | 49.00 | 49.91 | 48.52 | 49.89 | 49.89 | -0.80% | 3,200,430 |
| Dec 10, 2025 | 50.00 | 51.38 | 49.78 | 50.29 | 50.29 | -0.61% | 2,243,812 |
| Dec 9, 2025 | 49.08 | 51.46 | 48.93 | 50.60 | 50.60 | 2.49% | 2,014,943 |
| Dec 8, 2025 | 49.66 | 49.88 | 48.71 | 49.37 | 49.37 | 1.69% | 1,694,332 |
| Dec 5, 2025 | 49.18 | 49.73 | 47.92 | 48.55 | 48.55 | -3.48% | 2,344,454 |
| Dec 4, 2025 | 50.43 | 50.69 | 49.41 | 50.30 | 50.30 | -0.44% | 2,222,120 |
| Dec 3, 2025 | 50.36 | 50.94 | 49.90 | 50.52 | 50.52 | 2.06% | 2,108,986 |
| Dec 2, 2025 | 48.23 | 50.18 | 48.05 | 49.50 | 49.50 | 6.52% | 3,171,951 |
| Dec 1, 2025 | 46.90 | 47.11 | 45.56 | 46.47 | 46.47 | -5.78% | 3,811,966 |
| Nov 28, 2025 | 50.59 | 50.65 | 49.07 | 49.32 | 49.32 | 0.94% | 1,589,463 |
| Nov 26, 2025 | 47.42 | 49.14 | 47.09 | 48.86 | 48.86 | 2.91% | 2,084,422 |
| Nov 25, 2025 | 47.37 | 47.87 | 46.79 | 47.48 | 47.48 | -2.00% | 4,142,539 |
| Nov 24, 2025 | 46.70 | 48.50 | 46.31 | 48.45 | 48.45 | 5.44% | 3,076,233 |
| Nov 21, 2025 | 45.46 | 46.49 | 44.71 | 45.95 | 45.95 | -2.05% | 7,123,618 |
| Nov 20, 2025 | 49.66 | 49.78 | 46.71 | 46.91 | 46.91 | -3.52% | 4,099,524 |
| Nov 19, 2025 | 49.52 | 50.19 | 48.05 | 48.62 | 48.62 | -3.61% | 4,790,331 |
| Nov 18, 2025 | 49.86 | 50.99 | 49.42 | 50.44 | 50.44 | 1.04% | 3,223,020 |
| Nov 17, 2025 | 51.13 | 52.16 | 49.54 | 49.92 | 49.92 | -2.58% | 6,915,544 |
| Nov 14, 2025 | 51.80 | 52.94 | 51.15 | 51.24 | 51.24 | -3.77% | 3,288,066 |
| Nov 13, 2025 | 55.71 | 56.24 | 53.18 | 53.25 | 53.25 | -3.53% | 4,476,727 |
| Nov 12, 2025 | 56.99 | 57.03 | 54.80 | 55.20 | 55.20 | -1.22% | 3,107,421 |
| Nov 11, 2025 | 56.79 | 56.90 | 55.80 | 55.88 | 55.88 | -3.04% | 1,477,550 |
| Nov 10, 2025 | 57.74 | 57.79 | 56.90 | 57.63 | 57.63 | 2.20% | 1,694,910 |
| Nov 7, 2025 | 54.47 | 56.47 | 53.99 | 56.39 | 56.39 | 2.81% | 2,813,872 |
| Nov 6, 2025 | 55.97 | 55.97 | 54.54 | 54.85 | 54.85 | -2.89% | 2,968,109 |
| Nov 5, 2025 | 55.82 | 56.88 | 55.55 | 56.48 | 56.48 | 3.12% | 2,577,339 |
| Nov 4, 2025 | 56.37 | 56.98 | 54.11 | 54.77 | 54.77 | -5.54% | 4,692,599 |
| Nov 3, 2025 | 58.44 | 58.78 | 57.25 | 57.98 | 57.98 | -2.83% | 2,569,059 |
| Oct 31, 2025 | 59.75 | 60.38 | 59.03 | 59.67 | 59.67 | 3.18% | 2,427,606 |
| Oct 30, 2025 | 58.96 | 59.00 | 57.74 | 57.83 | 57.83 | -3.81% | 3,815,056 |
| Oct 29, 2025 | 61.78 | 61.78 | 59.40 | 60.12 | 60.12 | -2.73% | 4,719,271 |
| Oct 28, 2025 | 62.58 | 63.16 | 61.71 | 61.81 | 61.81 | -1.14% | 1,785,051 |
| Oct 27, 2025 | 62.61 | 62.96 | 62.26 | 62.52 | 62.52 | 3.92% | 1,166,018 |
| Oct 24, 2025 | 60.49 | 60.56 | 59.68 | 60.16 | 60.16 | 0.37% | 1,540,532 |
| Oct 23, 2025 | 59.35 | 60.55 | 59.11 | 59.94 | 59.94 | 2.29% | 1,723,852 |
| Oct 22, 2025 | 58.82 | 59.35 | 58.43 | 58.60 | 58.60 | -3.68% | 2,530,405 |
| Oct 21, 2025 | 59.14 | 62.03 | 58.83 | 60.84 | 60.84 | 0.91% | 3,319,182 |
| Oct 20, 2025 | 60.24 | 60.76 | 59.73 | 60.29 | 60.29 | 4.16% | 2,062,054 |
| Oct 17, 2025 | 57.36 | 58.45 | 56.85 | 57.88 | 57.88 | -1.66% | 3,966,080 |
| Oct 16, 2025 | 60.46 | 60.63 | 58.48 | 58.86 | 58.86 | -2.74% | 4,161,870 |
| Oct 15, 2025 | 60.64 | 61.05 | 59.87 | 60.52 | 60.52 | -1.19% | 1,657,844 |
| Oct 14, 2025 | 60.24 | 61.80 | 59.74 | 61.25 | 61.25 | -2.85% | 3,269,527 |
| Oct 13, 2025 | 62.22 | 63.08 | 61.91 | 63.05 | 63.05 | -0.55% | 2,724,368 |
| Oct 10, 2025 | 66.40 | 66.68 | 63.03 | 63.40 | 63.40 | -3.69% | 4,039,492 |
| Oct 9, 2025 | 67.16 | 67.16 | 65.09 | 65.83 | 65.83 | -1.92% | 2,178,816 |