BITY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.57	33.63	33.43	33.58	-	-0.89%	3,264
Apr 27, 2026	34.30	34.47	33.85	33.88	33.88	-1.22%	3,036
Apr 24, 2026	34.48	34.49	34.30	34.30	34.30	-0.15%	3,665
Apr 23, 2026	34.22	34.62	34.22	34.35	34.35	-1.19%	3,030
Apr 22, 2026	34.55	34.91	34.55	34.76	34.76	5.34%	5,615
Apr 21, 2026	33.49	33.56	33.00	33.00	33.00	-1.64%	2,044
Apr 20, 2026	33.09	33.61	33.00	33.55	33.55	-1.10%	3,198
Apr 17, 2026	33.78	34.07	33.78	33.93	33.92	2.50%	7,229
Apr 16, 2026	32.49	33.10	32.47	33.10	33.10	0.54%	53,361
Apr 15, 2026	32.58	32.94	32.45	32.92	32.92	1.03%	2,827
Apr 14, 2026	32.67	32.75	32.59	32.59	32.59	0.79%	3,587
Apr 13, 2026	31.72	32.33	31.71	32.33	32.33	0.46%	3,514
Apr 10, 2026	31.82	32.19	31.79	32.18	32.18	1.29%	2,115
Apr 9, 2026	31.28	31.87	31.28	31.77	31.77	1.05%	1,527
Apr 8, 2026	31.72	31.72	31.33	31.44	31.44	2.88%	1,204
Apr 7, 2026	30.23	30.56	30.23	30.56	30.56	-0.81%	3,291
Apr 6, 2026	30.66	31.00	30.66	30.81	30.81	4.05%	2,883
Apr 2, 2026	29.56	29.72	29.56	29.62	29.62	-1.61%	2,228
Apr 1, 2026	30.15	30.35	30.08	30.10	30.10	0.63%	2,147
Mar 31, 2026	29.86	30.07	29.60	29.91	29.91	2.01%	4,077
Mar 30, 2026	29.92	29.95	29.27	29.32	29.32	-1.52%	6,974
Mar 27, 2026	30.15	30.15	29.77	29.78	29.08	-3.35%	3,664
Mar 26, 2026	31.26	31.26	30.81	30.81	30.09	-3.07%	5,145
Mar 25, 2026	32.07	32.07	31.71	31.79	31.05	2.18%	1,556
Mar 24, 2026	31.65	31.74	31.11	31.11	30.38	-1.97%	4,795
Mar 23, 2026	31.98	32.22	31.48	31.74	30.99	0.70%	4,523
Mar 20, 2026	31.61	31.61	31.27	31.51	30.78	-0.07%	3,378
Mar 19, 2026	31.38	31.57	31.05	31.54	30.80	-1.13%	1,920
Mar 18, 2026	32.45	32.46	31.85	31.90	31.15	-4.24%	2,658
Mar 17, 2026	32.81	33.31	32.80	33.31	32.53	1.18%	8,229
Mar 16, 2026	32.81	32.92	32.70	32.92	32.15	3.82%	4,604
Mar 13, 2026	32.42	32.55	31.64	31.71	30.97	0.77%	5,981
Mar 12, 2026	31.33	31.47	31.04	31.47	30.73	-0.07%	4,852
Mar 11, 2026	31.46	31.49	31.07	31.49	30.76	0.92%	1,510
Mar 10, 2026	31.20	31.76	30.99	31.20	30.47	1.56%	4,669
Mar 9, 2026	30.61	30.80	30.60	30.72	30.00	1.33%	15,707
Mar 6, 2026	30.72	30.72	30.21	30.32	29.61	-4.32%	13,076
Mar 5, 2026	32.14	32.14	31.41	31.69	30.95	-2.43%	2,869
Mar 4, 2026	31.83	32.74	31.75	32.48	31.72	7.34%	10,004
Mar 3, 2026	29.55	30.38	29.55	30.26	29.55	-1.27%	2,918
Mar 2, 2026	29.02	31.00	29.02	30.65	29.93	5.44%	10,157
Feb 27, 2026	29.22	29.36	28.89	29.07	28.39	-2.65%	7,498
Feb 26, 2026	30.53	30.53	29.59	29.86	29.16	-4.23%	7,822
Feb 25, 2026	30.06	31.33	29.96	31.18	29.81	7.18%	5,859
Feb 24, 2026	28.49	29.13	28.41	29.09	27.82	0.10%	6,035
Feb 23, 2026	29.89	29.89	28.93	29.06	27.79	-4.69%	8,206
Feb 20, 2026	30.24	30.66	30.05	30.49	29.15	0.56%	16,167
Feb 19, 2026	29.76	30.32	29.76	30.32	28.99	1.36%	2,598
Feb 18, 2026	30.35	30.63	29.87	29.91	28.60	-1.80%	6,192
Feb 17, 2026	30.60	30.74	30.00	30.46	29.13	-1.45%	5,488
Feb 13, 2026	30.32	31.10	30.28	30.91	29.55	5.00%	7,798
Feb 12, 2026	30.56	30.58	29.40	29.44	28.15	-3.27%	27,558
Feb 11, 2026	30.61	30.61	29.67	30.43	29.10	-1.39%	8,612
Feb 10, 2026	30.94	31.32	30.55	30.86	29.51	-2.77%	6,321
Feb 9, 2026	30.94	31.85	30.80	31.74	30.35	1.05%	8,914
Feb 6, 2026	30.26	31.90	30.26	31.41	30.03	7.02%	13,698
Feb 5, 2026	31.44	31.57	29.35	29.35	28.06	-10.59%	19,674
Feb 4, 2026	33.55	33.67	32.26	32.83	31.39	-3.73%	17,264
Feb 3, 2026	34.87	34.87	33.19	34.10	32.61	-1.84%	23,681
Feb 2, 2026	34.86	35.29	34.60	34.74	33.22	-6.71%	36,966
Jan 30, 2026	36.85	37.34	36.57	37.24	35.61	-0.40%	11,628
Jan 29, 2026	38.96	39.15	37.07	37.39	35.75	-7.34%	14,018
Jan 28, 2026	40.65	40.70	40.22	40.35	37.81	-0.15%	9,524
Jan 27, 2026	39.78	40.41	39.48	40.41	37.87	2.07%	5,416
Jan 26, 2026	39.60	40.07	39.49	39.59	37.10	-1.93%	10,898
Jan 23, 2026	40.34	41.07	40.10	40.37	37.83	-0.07%	10,479
Jan 22, 2026	40.28	40.54	40.11	40.40	37.86	-0.57%	7,276
Jan 21, 2026	40.45	40.77	39.48	40.63	38.07	0.47%	16,015
Jan 20, 2026	41.01	41.09	40.29	40.44	37.89	-5.81%	8,157
Jan 16, 2026	42.97	42.98	42.49	42.94	40.23	0.46%	9,870
Jan 15, 2026	43.29	43.38	42.74	42.74	40.05	-1.99%	8,790
Jan 14, 2026	43.11	43.81	43.11	43.61	40.86	2.77%	4,556
Jan 13, 2026	41.70	42.55	41.58	42.43	39.76	3.26%	14,727
Jan 12, 2026	40.48	41.40	40.48	41.09	38.50	1.28%	7,724
Jan 9, 2026	40.74	41.20	40.57	40.57	38.02	-0.47%	4,624
Jan 8, 2026	40.26	41.04	40.26	40.76	38.19	-0.27%	10,550
Jan 7, 2026	41.04	41.13	40.76	40.87	38.30	-1.40%	5,394
Jan 6, 2026	41.71	41.77	41.12	41.45	38.84	-0.35%	3,393
Jan 5, 2026	41.11	41.72	41.11	41.60	38.98	3.66%	8,552
Jan 2, 2026	39.81	40.40	39.69	40.13	37.60	2.40%	9,161
Dec 31, 2025	39.81	39.81	39.15	39.19	36.72	-0.32%	8,113
Dec 30, 2025	39.37	39.90	39.31	39.31	36.84	-1.29%	5,211
Dec 29, 2025	40.18	40.18	39.80	39.82	36.57	-0.41%	13,718
Dec 26, 2025	40.40	40.44	39.69	39.99	36.72	0.40%	4,687
Dec 24, 2025	39.72	39.91	39.65	39.83	36.57	-0.45%	2,082
Dec 23, 2025	39.83	40.13	39.55	40.01	36.74	-0.74%	5,084
Dec 22, 2025	41.06	41.14	40.14	40.31	37.01	0.65%	11,868
Dec 19, 2025	40.14	40.63	39.72	40.05	36.78	3.38%	4,966
Dec 18, 2025	40.48	40.49	38.65	38.74	35.57	-1.16%	8,563
Dec 17, 2025	40.13	40.49	39.00	39.20	35.99	-1.74%	6,500
Dec 16, 2025	39.84	39.92	39.71	39.89	36.63	1.84%	2,734
Dec 15, 2025	40.63	40.63	39.00	39.17	35.97	-4.53%	7,928
Dec 12, 2025	41.90	42.00	40.85	41.03	37.68	-1.84%	13,961
Dec 11, 2025	41.15	41.80	40.75	41.80	38.38	-0.24%	5,217
Dec 10, 2025	41.65	42.70	41.62	41.90	38.47	-0.90%	10,782
Dec 9, 2025	40.85	42.89	40.82	42.28	38.82	2.71%	23,793
Dec 8, 2025	41.42	41.42	40.65	41.16	37.80	1.41%	9,312
Dec 5, 2025	40.89	41.35	40.10	40.59	37.27	-3.15%	13,347
Dec 4, 2025	41.90	41.95	41.62	41.91	38.48	-0.10%	12,632
Dec 3, 2025	41.88	42.13	41.59	41.95	38.52	1.92%	16,153