BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.39	38.45	37.39	38.14	38.14	1.25%	59,881
Jun 25, 2026	38.95	38.95	37.20	37.67	37.67	-1.13%	23,895
Jun 24, 2026	39.22	39.50	37.59	38.10	38.10	-4.15%	134,991
Jun 23, 2026	39.55	39.97	39.45	39.75	39.75	-3.24%	38,637
Jun 22, 2026	41.60	41.92	41.02	41.08	41.08	1.83%	30,826
Jun 18, 2026	41.11	41.45	39.84	40.34	40.34	-1.85%	19,551
Jun 17, 2026	41.48	42.32	41.05	41.10	41.10	-2.61%	93,838
Jun 16, 2026	42.40	42.50	41.96	42.20	42.20	-1.42%	60,716
Jun 15, 2026	42.82	43.20	42.45	42.81	42.81	6.18%	77,538
Jun 12, 2026	40.23	40.94	40.10	40.32	40.32	-0.37%	69,321
Jun 11, 2026	39.80	40.60	39.55	40.47	40.47	2.90%	118,902
Jun 10, 2026	39.18	39.91	39.14	39.33	39.33	-0.58%	162,798
Jun 9, 2026	39.86	39.87	38.75	39.56	39.56	-2.25%	135,808
Jun 8, 2026	40.52	40.95	40.33	40.47	40.47	5.42%	115,022
Jun 5, 2026	39.58	39.78	37.56	38.39	38.39	-6.16%	390,292
Jun 4, 2026	40.66	41.42	40.46	40.91	40.91	-2.46%	141,528
Jun 3, 2026	43.04	43.21	41.88	41.94	41.94	-3.34%	124,588
Jun 2, 2026	44.60	44.67	42.82	43.39	43.39	-5.71%	108,884
Jun 1, 2026	46.04	46.13	45.37	46.02	46.02	-1.94%	119,740
May 29, 2026	46.63	47.61	46.37	46.93	46.93	-0.17%	162,108
May 28, 2026	46.76	47.24	46.30	47.01	47.01	-1.96%	58,143
May 27, 2026	48.04	48.27	47.75	47.95	47.95	-1.07%	39,059
May 26, 2026	49.12	49.90	48.34	48.47	48.47	0.08%	43,874
May 22, 2026	49.61	49.61	48.41	48.43	48.43	-2.67%	35,437
May 21, 2026	49.43	50.00	49.18	49.76	49.76	0.14%	31,888
May 20, 2026	49.48	49.75	49.32	49.69	49.69	1.04%	39,321
May 19, 2026	49.15	49.37	48.79	49.18	49.18	-0.32%	21,999
May 18, 2026	49.60	49.63	48.80	49.34	49.34	-2.93%	26,715
May 15, 2026	51.58	51.58	50.77	50.83	50.83	-3.30%	37,108
May 14, 2026	51.57	52.85	51.35	52.56	52.56	2.46%	43,700
May 13, 2026	51.65	51.65	50.83	51.30	51.30	-1.50%	36,377
May 12, 2026	52.15	52.22	51.50	52.08	52.08	-1.70%	19,858
May 11, 2026	52.44	53.08	52.11	52.98	52.98	2.36%	47,873
May 8, 2026	51.29	51.89	51.20	51.76	51.76	0.42%	13,621
May 7, 2026	52.25	52.25	51.26	51.54	51.54	-1.71%	18,216
May 6, 2026	52.87	52.87	52.30	52.44	52.44	-0.22%	35,959
May 5, 2026	52.50	52.69	52.22	52.55	52.55	1.73%	34,870
May 4, 2026	51.07	52.05	50.85	51.66	51.66	1.94%	58,780
May 1, 2026	50.64	50.95	50.45	50.67	50.67	2.56%	36,098
Apr 30, 2026	49.27	49.54	49.26	49.41	49.41	1.21%	21,025
Apr 29, 2026	49.84	49.84	48.65	48.82	48.82	-1.63%	19,755
Apr 28, 2026	49.43	49.63	49.15	49.63	49.63	-0.27%	25,657
Apr 27, 2026	50.41	50.62	49.60	49.76	49.76	-1.31%	24,147
Apr 24, 2026	50.64	50.76	50.33	50.42	50.42	-0.14%	18,355
Apr 23, 2026	50.37	50.99	49.94	50.49	50.49	-1.48%	22,714
Apr 22, 2026	51.13	51.78	51.13	51.25	51.25	4.71%	35,302
Apr 21, 2026	49.50	49.93	48.84	48.95	48.95	-1.60%	28,276
Apr 20, 2026	49.23	49.91	48.92	49.74	49.74	-2.13%	33,532
Apr 17, 2026	50.29	51.44	50.10	50.82	50.82	2.48%	52,133
Apr 16, 2026	49.17	49.62	48.20	49.59	49.59	0.55%	19,595
Apr 15, 2026	48.73	49.34	48.31	49.32	49.32	1.44%	48,416
Apr 14, 2026	48.93	49.92	48.30	48.62	48.62	1.57%	47,071
Apr 13, 2026	46.59	48.00	46.32	47.87	47.87	-	26,431
Apr 10, 2026	47.28	47.92	47.09	47.87	47.87	1.51%	23,215
Apr 9, 2026	46.51	47.37	46.13	47.16	47.16	0.81%	69,861
Apr 8, 2026	47.60	47.60	46.32	46.78	46.78	3.54%	53,258
Apr 7, 2026	44.77	45.18	44.28	45.18	45.18	-1.09%	46,249
Apr 6, 2026	45.62	46.10	45.40	45.68	45.68	4.15%	52,685
Apr 2, 2026	43.37	44.21	43.12	43.86	43.86	-2.36%	46,173
Apr 1, 2026	45.11	45.55	44.70	44.92	44.92	0.70%	62,305
Mar 31, 2026	43.77	44.89	43.71	44.61	44.61	2.22%	50,901
Mar 30, 2026	44.50	44.60	43.48	43.64	43.64	0.67%	41,436
Mar 27, 2026	43.72	43.72	43.00	43.35	43.35	-3.39%	96,600
Mar 26, 2026	45.44	45.69	44.60	44.87	44.87	-3.70%	68,236
Mar 25, 2026	47.13	47.31	46.50	46.60	46.60	2.27%	30,149
Mar 24, 2026	46.48	46.52	45.43	45.56	45.56	-1.98%	83,672
Mar 23, 2026	46.41	47.18	46.13	46.48	46.48	0.73%	128,111
Mar 20, 2026	46.42	46.42	45.74	46.15	46.15	-0.14%	157,851
Mar 19, 2026	45.80	46.49	45.36	46.21	46.21	-1.22%	154,609
Mar 18, 2026	47.75	47.83	46.69	46.78	46.78	-5.13%	128,122
Mar 17, 2026	48.88	49.45	48.67	49.31	49.31	0.64%	160,431
Mar 16, 2026	48.77	49.27	48.30	49.00	49.00	5.03%	133,788
Mar 13, 2026	47.95	48.37	46.47	46.65	46.65	1.48%	35,874
Mar 12, 2026	45.92	46.16	45.38	45.97	45.97	-0.52%	30,449
Mar 11, 2026	45.92	46.52	45.49	46.21	46.21	1.20%	31,505
Mar 10, 2026	46.22	46.72	45.40	45.66	45.66	1.20%	51,699
Mar 9, 2026	45.00	45.43	44.58	45.12	45.12	1.32%	64,049
Mar 6, 2026	45.13	45.13	44.22	44.53	44.53	-4.30%	43,476
Mar 5, 2026	47.47	47.53	46.07	46.53	46.53	-2.74%	36,049
Mar 4, 2026	46.84	48.32	46.66	47.84	47.84	7.53%	84,223
Mar 3, 2026	44.18	45.11	43.54	44.49	44.49	-1.83%	59,931
Mar 2, 2026	43.00	45.99	43.00	45.32	45.32	5.30%	101,044
Feb 27, 2026	43.44	43.48	42.70	43.04	43.04	-3.13%	83,146
Feb 26, 2026	44.98	44.98	43.75	44.43	44.43	-2.61%	94,868
Feb 25, 2026	43.74	45.87	43.65	45.62	45.62	8.36%	119,208
Feb 24, 2026	41.22	42.21	41.07	42.10	42.10	-0.17%	233,158
Feb 23, 2026	43.39	43.39	41.82	42.17	42.17	-5.00%	191,593
Feb 20, 2026	43.89	44.56	43.73	44.39	44.39	1.28%	146,974
Feb 19, 2026	43.28	43.92	43.06	43.83	43.83	1.14%	201,358
Feb 18, 2026	44.12	44.87	43.12	43.34	43.34	-2.79%	240,771
Feb 17, 2026	44.68	44.87	43.91	44.58	44.58	-1.00%	66,057
Feb 13, 2026	44.08	45.50	43.85	45.03	45.03	5.38%	126,703
Feb 12, 2026	44.48	44.63	42.65	42.73	42.73	-3.08%	181,805
Feb 11, 2026	44.49	44.54	42.88	44.09	44.09	-1.61%	151,643
Feb 10, 2026	45.42	45.69	44.41	44.81	44.81	-3.80%	166,766
Feb 9, 2026	45.20	46.78	44.95	46.58	46.58	1.11%	194,288
Feb 6, 2026	43.94	46.95	43.92	46.07	46.07	11.47%	1,284,525
Feb 5, 2026	45.91	46.34	40.66	41.33	41.33	-14.00%	505,276
Feb 4, 2026	49.25	49.44	47.20	48.06	48.06	-4.43%	219,538
Feb 3, 2026	51.51	51.51	47.81	50.29	50.29	-2.06%	205,072