Bitwise Bitcoin ETF Trust (BITB)
NYSEARCA: BITB · Real-Time Price · USD
41.45
-0.30 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
41.45
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.36 | 41.50 | 41.08 | 41.45 | 41.45 | -0.72% | 745,550 |
| Apr 27, 2026 | 42.20 | 42.50 | 41.52 | 41.75 | 41.75 | -1.02% | 1,414,099 |
| Apr 24, 2026 | 42.48 | 42.53 | 42.01 | 42.18 | 42.18 | -0.12% | 1,521,730 |
| Apr 23, 2026 | 42.14 | 42.73 | 41.80 | 42.23 | 42.23 | -1.42% | 1,880,494 |
| Apr 22, 2026 | 42.62 | 43.18 | 42.53 | 42.84 | 42.84 | 5.10% | 1,671,700 |
| Apr 21, 2026 | 41.28 | 41.60 | 40.63 | 40.76 | 40.76 | -1.69% | 1,516,399 |
| Apr 20, 2026 | 40.87 | 41.55 | 40.59 | 41.46 | 41.46 | -1.50% | 1,437,244 |
| Apr 17, 2026 | 41.63 | 42.59 | 41.41 | 42.09 | 42.09 | 2.81% | 4,213,125 |
| Apr 16, 2026 | 40.72 | 40.97 | 39.74 | 40.94 | 40.94 | 0.44% | 1,700,368 |
| Apr 15, 2026 | 40.41 | 40.90 | 39.99 | 40.76 | 40.76 | 1.02% | 1,363,578 |
| Apr 14, 2026 | 40.47 | 41.35 | 40.12 | 40.35 | 40.35 | 1.25% | 2,538,803 |
| Apr 13, 2026 | 38.68 | 39.92 | 38.46 | 39.85 | 39.85 | 0.08% | 1,558,459 |
| Apr 10, 2026 | 39.29 | 39.85 | 39.06 | 39.82 | 39.82 | 1.63% | 1,446,669 |
| Apr 9, 2026 | 38.62 | 39.42 | 38.29 | 39.18 | 39.18 | 1.14% | 1,716,184 |
| Apr 8, 2026 | 39.36 | 39.41 | 38.38 | 38.74 | 38.74 | 3.39% | 1,740,109 |
| Apr 7, 2026 | 37.17 | 37.51 | 36.77 | 37.47 | 37.47 | -1.06% | 1,706,823 |
| Apr 6, 2026 | 37.73 | 38.23 | 37.57 | 37.87 | 37.87 | 4.07% | 1,874,638 |
| Apr 2, 2026 | 35.92 | 36.62 | 35.69 | 36.39 | 36.39 | -1.68% | 1,931,234 |
| Apr 1, 2026 | 37.23 | 37.56 | 36.87 | 37.01 | 37.01 | 0.54% | 1,656,606 |
| Mar 31, 2026 | 36.24 | 37.22 | 36.07 | 36.81 | 36.81 | 1.94% | 2,953,502 |
| Mar 30, 2026 | 36.84 | 36.94 | 35.94 | 36.11 | 36.11 | 0.75% | 2,517,429 |
| Mar 27, 2026 | 36.23 | 36.23 | 35.58 | 35.84 | 35.84 | -3.68% | 2,333,811 |
| Mar 26, 2026 | 37.66 | 37.92 | 36.99 | 37.21 | 37.21 | -3.28% | 2,163,998 |
| Mar 25, 2026 | 38.90 | 39.09 | 38.32 | 38.47 | 38.47 | 2.18% | 1,498,902 |
| Mar 24, 2026 | 38.33 | 38.44 | 37.42 | 37.65 | 37.65 | -1.90% | 2,239,688 |
| Mar 23, 2026 | 38.45 | 39.01 | 38.06 | 38.38 | 38.38 | 0.66% | 2,224,920 |
| Mar 20, 2026 | 38.32 | 38.32 | 37.68 | 38.13 | 38.13 | -0.08% | 2,464,453 |
| Mar 19, 2026 | 37.65 | 38.34 | 37.36 | 38.16 | 38.16 | -1.09% | 2,708,660 |
| Mar 18, 2026 | 39.35 | 39.41 | 38.49 | 38.58 | 38.58 | -4.76% | 2,507,049 |
| Mar 17, 2026 | 40.07 | 40.71 | 39.87 | 40.51 | 40.51 | 0.82% | 3,534,542 |
| Mar 16, 2026 | 40.14 | 40.51 | 39.65 | 40.18 | 40.18 | 3.90% | 4,136,591 |
| Mar 13, 2026 | 39.70 | 40.19 | 38.50 | 38.67 | 38.67 | 1.05% | 5,950,436 |
| Mar 12, 2026 | 38.07 | 38.39 | 37.67 | 38.27 | 38.27 | -0.26% | 3,048,389 |
| Mar 11, 2026 | 38.18 | 38.76 | 37.87 | 38.37 | 38.37 | 0.84% | 3,206,595 |
| Mar 10, 2026 | 38.49 | 39.02 | 37.65 | 38.05 | 38.05 | 1.47% | 4,770,456 |
| Mar 9, 2026 | 37.36 | 37.78 | 37.07 | 37.50 | 37.50 | 1.41% | 5,158,828 |
| Mar 6, 2026 | 37.47 | 37.53 | 36.77 | 36.98 | 36.98 | -4.44% | 3,058,916 |
| Mar 5, 2026 | 39.40 | 39.57 | 38.36 | 38.70 | 38.70 | -2.57% | 5,626,386 |
| 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 |