Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BITI )

7.530 +0.060 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.411 8.689 8.352 8.679 9,752,278 +0.52(+6.31%)
Apr 29, 2024 8.233 8.322 8.124 8.164 6,227,122 +0.12(+1.48%)
Apr 26, 2024 8.035 8.114 7.910 8.045 6,208,831 +0.12(+1.50%)
Apr 25, 2024 8.124 8.173 7.898 7.926 10,462,874 -0.10(-1.23%)
Apr 24, 2024 7.777 8.055 7.738 8.025 10,307,633 +0.31(+3.98%)
Apr 23, 2024 7.757 7.757 7.634 7.718 5,326,944 +0.02(+0.26%)
Apr 22, 2024 7.738 7.817 7.663 7.698 7,956,270 -0.28(-3.48%)
Apr 19, 2024 7.906 8.074 7.861 7.975 11,585,159 -0.09(-1.11%)
Apr 18, 2024 8.203 8.298 7.965 8.064 13,122,981 -0.37(-4.35%)
Apr 17, 2024 8.233 8.599 8.154 8.431 14,206,247 +0.25(+3.03%)
Apr 16, 2024 8.094 8.312 8.094 8.183 10,949,259 +0.08(+0.98%)
Apr 15, 2024 7.747 8.221 7.723 8.104 11,727,116 +0.42(+5.41%)
Apr 12, 2024 7.351 7.866 7.331 7.688 8,767,575 +0.38(+5.15%)
Apr 11, 2024 7.282 7.416 7.254 7.312 5,737,639 -0.03(-0.40%)
Apr 10, 2024 7.619 7.638 7.341 7.341 7,044,253 -0.13(-1.72%)
Apr 09, 2024 7.312 7.544 7.262 7.470 8,216,754 +0.29(+4.00%)
Apr 08, 2024 7.153 7.242 7.103 7.183 9,442,966 -0.50(-6.45%)
Apr 05, 2024 7.708 7.738 7.534 7.678 5,177,464 +0.12(+1.57%)
Apr 04, 2024 7.708 7.708 7.440 7.559 8,961,964 -0.29(-3.66%)
Apr 03, 2024 7.856 7.886 7.718 7.847 6,206,250 +0.01(+0.13%)
Apr 02, 2024 7.926 7.995 7.797 7.837 8,878,120 +0.42(+5.61%)
Apr 01, 2024 7.401 7.604 7.381 7.421 7,387,499 +0.11(+1.56%)
Mar 28, 2024 7.247 7.336 7.198 7.307 7,912,834 -0.24(-3.15%)
Mar 27, 2024 7.227 7.574 7.198 7.544 11,001,891 +0.10(+1.33%)
Mar 26, 2024 7.297 7.465 7.287 7.445 7,232,011 +0.17(+2.31%)
Mar 25, 2024 7.811 7.811 7.267 7.277 14,947,836 -0.91(-11.11%)
Mar 22, 2024 8.167 8.350 8.137 8.187 9,354,309 +0.16(+1.97%)
Mar 21, 2024 7.692 8.068 7.692 8.028 9,925,360 +0.11(+1.37%)
Mar 20, 2024 8.226 8.409 7.910 7.920 17,135,570 -0.19(-2.32%)
Mar 19, 2024 8.147 8.364 7.939 8.107 16,548,053 +0.30(+3.80%)
Mar 18, 2024 7.682 7.860 7.623 7.811 10,551,854 +0.26(+3.40%)
Mar 15, 2024 7.742 7.791 7.396 7.554 16,281,996 +0.01(+0.13%)
Mar 14, 2024 7.227 7.633 7.201 7.544 18,106,190 +0.42(+5.83%)
Mar 13, 2024 7.168 7.316 7.119 7.129 8,054,220 -0.21(-2.83%)
Mar 12, 2024 7.257 7.621 7.153 7.336 16,853,184 +0.08(+1.09%)
Mar 11, 2024 7.237 7.356 7.168 7.257 11,126,752 -0.30(-3.93%)
Mar 08, 2024 7.692 7.920 7.425 7.554 11,465,441 -0.18(-2.30%)
Mar 07, 2024 7.801 7.860 7.682 7.732 5,941,532 -0.08(-1.01%)
Mar 06, 2024 7.831 8.058 7.742 7.811 12,082,257 -0.70(-8.25%)
Mar 05, 2024 7.850 8.780 7.643 8.513 36,825,832 +0.70(+8.99%)
Mar 04, 2024 8.167 8.167 7.791 7.811 16,920,742 -0.65(-7.71%)
Mar 01, 2024 8.533 8.711 8.404 8.463 7,956,298 -0.14(-1.62%)
Feb 29, 2024 8.405 8.849 8.356 8.603 15,569,563 -0.23(-2.57%)
Feb 28, 2024 8.869 9.002 8.198 8.830 19,339,620 -0.55(-5.89%)
Feb 27, 2024 9.412 9.510 9.264 9.382 6,918,876 -0.41(-4.23%)
Feb 26, 2024 10.47 10.47 9.713 9.797 5,701,672 -0.72(-6.85%)
Feb 23, 2024 10.51 10.62 10.48 10.52 1,723,349 +0.18(+1.72%)
Feb 22, 2024 10.46 10.53 10.30 10.34 2,323,186 -0.22(-2.06%)
Feb 21, 2024 10.57 10.61 10.45 10.56 2,818,129 +0.25(+2.39%)
Feb 20, 2024 10.30 10.57 10.24 10.31 4,329,234 -0.03(-0.29%)
Feb 16, 2024 10.26 10.37 10.19 10.34 2,503,100 -0.01(-0.10%)
Feb 15, 2024 10.21 10.37 10.11 10.35 4,399,444 +0.02(+0.19%)
Feb 14, 2024 10.29 10.45 10.25 10.33 4,032,469 -0.53(-4.91%)
Feb 13, 2024 10.94 11.07 10.83 10.86 3,270,434 +0.19(+1.76%)
Feb 12, 2024 11.17 11.17 10.63 10.67 4,028,427 -0.63(-5.58%)
Feb 09, 2024 11.51 11.51 11.13 11.31 3,307,278 -0.53(-4.50%)
Feb 08, 2024 11.95 12.01 11.80 11.84 3,256,586 -0.36(-2.91%)
Feb 07, 2024 12.50 12.58 12.16 12.19 3,058,231 -0.33(-2.60%)
Feb 06, 2024 12.58 12.59 12.41 12.52 1,306,297 -0.21(-1.63%)
Feb 05, 2024 12.42 12.75 12.41 12.73 2,509,926 +0.17(+1.34%)
Feb 02, 2024 12.60 12.61 12.37 12.56 1,466,505 +0.05(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.