Bitwise Bitcoin ETF Trust (BITB)

NYSEARCA: BITB · Real-Time Price · USD

32.37

+0.25 (0.78%)

At close: Jun 26, 2026, 4:00 PM EDT

32.51

+0.14 (0.43%)

After-hours: Jun 26, 2026, 8:00 PM EDT

BITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.89	32.83	31.89	32.37	32.37	0.78%	1,793,334
Jun 25, 2026	33.18	33.22	31.49	32.12	32.12	-1.11%	3,302,834
Jun 24, 2026	33.53	33.67	32.04	32.48	32.48	-4.02%	3,154,965
Jun 23, 2026	33.65	34.08	33.58	33.84	33.84	-3.23%	1,044,073
Jun 22, 2026	35.23	35.59	34.85	34.97	34.97	2.46%	1,113,573
Jun 18, 2026	34.89	34.92	33.78	34.13	34.13	-2.09%	2,031,234
Jun 17, 2026	35.19	36.03	34.75	34.86	34.86	-2.16%	1,793,589
Jun 16, 2026	35.81	35.95	35.45	35.63	35.63	-1.44%	737,019
Jun 15, 2026	36.25	36.51	35.96	36.15	36.15	4.72%	1,304,692
Jun 12, 2026	34.40	34.94	34.19	34.52	34.52	0.03%	2,021,783
Jun 11, 2026	34.05	34.68	33.81	34.51	34.51	2.68%	1,676,409
Jun 10, 2026	33.37	34.10	33.37	33.61	33.61	-0.21%	1,807,708
Jun 9, 2026	33.83	33.93	32.96	33.68	33.68	-2.09%	2,396,931
Jun 8, 2026	34.48	34.86	34.35	34.40	34.40	5.07%	1,900,347
Jun 5, 2026	33.68	33.81	32.10	32.74	32.74	-5.13%	4,676,970
Jun 4, 2026	34.29	34.99	34.13	34.51	34.51	-2.76%	2,931,119
Jun 3, 2026	36.24	36.43	35.39	35.49	35.49	-2.74%	1,889,217
Jun 2, 2026	37.42	37.47	36.01	36.49	36.49	-5.98%	2,731,310
Jun 1, 2026	38.92	39.06	38.30	38.81	38.81	-2.66%	2,035,304
May 29, 2026	39.59	40.32	39.30	39.87	39.87	0.13%	1,596,872
May 28, 2026	39.65	39.97	39.34	39.82	39.82	-2.07%	1,633,705
May 27, 2026	40.73	40.93	40.47	40.66	40.66	-1.33%	1,073,902
May 26, 2026	41.64	42.37	41.07	41.21	41.21	0.17%	2,250,112
May 22, 2026	41.93	41.96	41.04	41.14	41.14	-2.37%	1,309,188
May 21, 2026	41.91	42.37	41.60	42.14	42.14	-0.02%	956,143
May 20, 2026	41.94	42.24	41.70	42.15	42.15	1.13%	868,902
May 19, 2026	41.52	41.80	41.29	41.68	41.68	-0.12%	762,794
May 18, 2026	41.92	41.92	41.25	41.73	41.73	-2.84%	1,873,613
May 15, 2026	43.43	43.43	42.66	42.95	42.95	-2.87%	1,616,461
May 14, 2026	43.41	44.58	43.20	44.22	44.22	2.31%	1,813,420
May 13, 2026	43.49	43.53	42.72	43.22	43.22	-1.48%	1,606,806
May 12, 2026	43.79	43.91	43.33	43.87	43.87	-1.44%	1,199,069
May 11, 2026	44.07	44.61	43.66	44.51	44.51	2.23%	1,233,842
May 8, 2026	43.19	43.67	43.17	43.54	43.54	0.05%	673,347
May 7, 2026	43.96	43.97	43.18	43.52	43.52	-1.58%	1,417,750
May 6, 2026	44.48	44.55	44.05	44.22	44.22	-0.23%	1,005,154
May 5, 2026	44.25	44.37	43.95	44.32	44.32	1.93%	1,185,451
May 4, 2026	42.87	43.86	42.61	43.48	43.48	2.09%	1,452,578
May 1, 2026	42.55	42.90	42.41	42.59	42.59	2.68%	1,843,191
Apr 30, 2026	41.34	41.64	41.31	41.48	41.48	1.22%	971,084
Apr 29, 2026	41.75	41.78	40.67	40.98	40.98	-1.13%	1,535,893
Apr 28, 2026	41.36	41.50	41.08	41.45	41.45	-0.72%	749,976
Apr 27, 2026	42.20	42.50	41.52	41.75	41.75	-1.02%	1,420,330
Apr 24, 2026	42.48	42.53	42.01	42.18	42.18	-0.12%	1,525,981
Apr 23, 2026	42.14	42.73	41.80	42.23	42.23	-1.42%	1,885,557
Apr 22, 2026	42.62	43.18	42.53	42.84	42.84	5.10%	1,693,273
Apr 21, 2026	41.28	41.60	40.63	40.76	40.76	-1.69%	1,527,049
Apr 20, 2026	40.87	41.55	40.59	41.46	41.46	-1.50%	1,438,797
Apr 17, 2026	41.63	42.59	41.41	42.09	42.09	2.81%	4,228,318
Apr 16, 2026	40.72	40.97	39.74	40.94	40.94	0.44%	1,703,996
Apr 15, 2026	40.41	40.90	39.99	40.76	40.76	1.02%	1,386,124
Apr 14, 2026	40.47	41.35	40.12	40.35	40.35	1.25%	2,552,074
Apr 13, 2026	38.68	39.92	38.46	39.85	39.85	0.08%	1,588,235
Apr 10, 2026	39.29	39.85	39.06	39.82	39.82	1.63%	1,451,795
Apr 9, 2026	38.62	39.42	38.29	39.18	39.18	1.14%	1,724,222
Apr 8, 2026	39.36	39.41	38.38	38.74	38.74	3.39%	1,744,728
Apr 7, 2026	37.17	37.51	36.77	37.47	37.47	-1.06%	1,728,454
Apr 6, 2026	37.73	38.23	37.57	37.87	37.87	4.07%	1,883,156
Apr 2, 2026	35.92	36.62	35.69	36.39	36.39	-1.68%	1,946,763
Apr 1, 2026	37.23	37.56	36.87	37.01	37.01	0.54%	1,710,689
Mar 31, 2026	36.24	37.22	36.07	36.81	36.81	1.94%	2,959,523
Mar 30, 2026	36.84	36.94	35.94	36.11	36.11	0.75%	2,521,536
Mar 27, 2026	36.23	36.23	35.58	35.84	35.84	-3.68%	2,336,363
Mar 26, 2026	37.66	37.92	36.99	37.21	37.21	-3.28%	2,171,559
Mar 25, 2026	38.90	39.09	38.32	38.47	38.47	2.18%	1,501,069
Mar 24, 2026	38.33	38.44	37.42	37.65	37.65	-1.90%	2,294,164
Mar 23, 2026	38.45	39.01	38.06	38.38	38.38	0.66%	2,240,225
Mar 20, 2026	38.32	38.32	37.68	38.13	38.13	-0.08%	2,486,776
Mar 19, 2026	37.65	38.34	37.36	38.16	38.16	-1.09%	2,718,557
Mar 18, 2026	39.35	39.41	38.49	38.58	38.58	-4.76%	2,510,286
Mar 17, 2026	40.07	40.71	39.87	40.51	40.51	0.82%	3,537,780
Mar 16, 2026	40.14	40.51	39.65	40.18	40.18	3.90%	4,149,295
Mar 13, 2026	39.70	40.19	38.50	38.67	38.67	1.05%	5,953,770
Mar 12, 2026	38.07	38.39	37.67	38.27	38.27	-0.26%	3,052,243
Mar 11, 2026	38.18	38.76	37.87	38.37	38.37	0.84%	3,209,174
Mar 10, 2026	38.49	39.02	37.65	38.05	38.05	1.47%	4,777,649
Mar 9, 2026	37.36	37.78	37.07	37.50	37.50	1.41%	5,167,156
Mar 6, 2026	37.47	37.53	36.77	36.98	36.98	-4.44%	3,069,102
Mar 5, 2026	39.40	39.57	38.36	38.70	38.70	-2.57%	5,629,766
Mar 4, 2026	38.99	40.24	38.74	39.72	39.72	7.18%	6,515,357
Mar 3, 2026	36.43	37.49	35.94	37.06	37.06	-1.33%	6,853,887
Mar 2, 2026	35.66	38.10	35.62	37.56	37.56	5.42%	6,927,807
Feb 27, 2026	35.94	36.05	35.37	35.63	35.63	-2.78%	2,424,585
Feb 26, 2026	37.00	37.09	36.13	36.65	36.65	-2.50%	4,646,129
Feb 25, 2026	36.17	37.79	35.96	37.59	37.59	7.37%	3,493,052
Feb 24, 2026	34.23	35.17	34.11	35.01	35.01	-	2,117,695
Feb 23, 2026	35.89	35.98	34.70	35.01	35.01	-4.84%	3,996,521
Feb 20, 2026	36.37	36.98	36.14	36.79	36.79	0.93%	5,270,840
Feb 19, 2026	35.80	36.49	35.64	36.45	36.45	1.36%	2,406,897
Feb 18, 2026	36.42	37.12	35.75	35.96	35.96	-2.26%	2,564,558
Feb 17, 2026	36.95	37.06	36.16	36.79	36.79	-1.50%	3,013,113
Feb 13, 2026	36.53	37.72	36.30	37.35	37.35	5.21%	3,604,272
Feb 12, 2026	36.90	37.09	35.35	35.50	35.50	-3.24%	3,632,441
Feb 11, 2026	36.95	37.06	35.69	36.69	36.69	-1.77%	2,962,378
Feb 10, 2026	37.58	38.01	36.87	37.35	37.35	-2.84%	3,701,436
Feb 9, 2026	37.47	38.64	37.18	38.44	38.44	1.05%	4,309,129
Feb 6, 2026	36.46	38.85	36.42	38.04	38.04	10.07%	4,362,092
Feb 5, 2026	38.02	38.45	33.81	34.56	34.56	-13.25%	11,785,739
Feb 4, 2026	40.83	41.10	39.10	39.84	39.84	-3.93%	4,511,773
Feb 3, 2026	42.59	42.59	39.58	41.47	41.47	-2.05%	10,223,110