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

(NY: BITI )

22.94 -0.19 (-0.82%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 23.30 23.41 22.78 22.94 3,115,384 -0.19(-0.82%)
Nov 21, 2024 23.33 23.82 22.89 23.13 4,859,699 -0.98(-4.06%)
Nov 20, 2024 24.00 24.38 23.89 24.11 2,268,816 -0.42(-1.71%)
Nov 19, 2024 24.80 24.92 24.11 24.53 1,704,342 -0.28(-1.13%)
Nov 18, 2024 25.16 25.34 24.51 24.81 1,410,404 +0.00(+0.00%)
Nov 15, 2024 25.49 25.95 24.81 24.81 2,616,388 -1.20(-4.61%)
Nov 14, 2024 24.92 26.05 24.79 26.01 3,041,859 +0.65(+2.56%)
Nov 13, 2024 25.27 25.47 24.31 25.36 6,156,362 -0.07(-0.28%)
Nov 12, 2024 26.40 26.66 25.29 25.43 2,852,827 -0.71(-2.72%)
Nov 11, 2024 28.17 28.26 25.97 26.14 4,065,380 -4.05(-13.42%)
Nov 08, 2024 30.35 30.58 29.93 30.19 655,400 -0.05(-0.17%)
Nov 07, 2024 30.85 31.03 30.08 30.24 447,549 +24.16(+397.37%)
Nov 06, 2024 6.250 6.340 6.050 6.080 11,248,965 -0.67(-9.93%)
Nov 05, 2024 6.750 6.815 6.630 6.750 8,271,403 -0.21(-3.02%)
Nov 04, 2024 6.830 6.980 6.810 6.960 8,458,666 +0.19(+2.81%)
Nov 01, 2024 6.690 6.810 6.522 6.770 14,078,799 +0.07(+1.04%)
Oct 31, 2024 6.520 6.710 6.505 6.700 9,157,083 +0.18(+2.76%)
Oct 30, 2024 6.510 6.560 6.460 6.520 6,212,758 +0.07(+1.09%)
Oct 29, 2024 6.580 6.620 6.340 6.450 24,192,716 -0.29(-4.30%)
Oct 28, 2024 6.820 6.880 6.710 6.740 18,356,908 -0.31(-4.40%)
Oct 25, 2024 6.920 7.145 6.830 7.050 17,429,772 +0.16(+2.32%)
Oct 24, 2024 6.960 7.000 6.880 6.890 15,603,801 -0.20(-2.82%)
Oct 23, 2024 7.080 7.220 7.035 7.090 15,236,044 +0.12(+1.72%)
Oct 22, 2024 7.010 7.068 6.950 6.970 11,068,790 +0.02(+0.29%)
Oct 21, 2024 6.920 7.045 6.920 6.950 15,994,381 +0.10(+1.46%)
Oct 18, 2024 6.930 6.949 6.800 6.850 16,399,325 -0.20(-2.84%)
Oct 17, 2024 7.020 7.060 6.950 7.050 14,129,850 +0.11(+1.59%)
Oct 16, 2024 6.920 7.000 6.870 6.940 13,659,199 -0.08(-1.14%)
Oct 15, 2024 7.140 7.255 6.907 7.020 17,090,564 -0.12(-1.68%)
Oct 14, 2024 7.260 7.280 7.080 7.140 11,655,566 -0.31(-4.16%)
Oct 11, 2024 7.690 7.690 7.410 7.450 12,007,778 -0.48(-6.05%)
Oct 10, 2024 7.740 8.030 7.735 7.930 16,054,353 +0.17(+2.19%)
Oct 09, 2024 7.640 7.780 7.570 7.760 11,990,816 +0.16(+2.11%)
Oct 08, 2024 7.540 7.646 7.470 7.600 7,887,828 +0.15(+2.01%)
Oct 07, 2024 7.500 7.535 7.310 7.450 9,182,100 -0.12(-1.59%)
Oct 04, 2024 7.680 7.790 7.550 7.570 7,521,083 -0.16(-2.07%)
Oct 03, 2024 7.810 7.890 7.725 7.730 9,658,877 -0.11(-1.40%)
Oct 02, 2024 7.750 7.875 7.570 7.840 9,694,660 +0.18(+2.35%)
Oct 01, 2024 7.470 7.750 7.452 7.660 9,532,770 +0.21(+2.89%)
Sep 30, 2024 7.385 7.505 7.375 7.445 5,546,969 +0.26(+3.61%)
Sep 27, 2024 7.186 7.225 7.086 7.186 4,539,713 -0.10(-1.37%)
Sep 26, 2024 7.325 7.364 7.150 7.285 7,061,906 -0.19(-2.54%)
Sep 25, 2024 7.445 7.505 7.385 7.475 3,407,830 +0.14(+1.90%)
Sep 24, 2024 7.445 7.541 7.325 7.335 5,268,232 -0.12(-1.61%)
Sep 23, 2024 7.475 7.495 7.399 7.455 4,666,890 -0.06(-0.80%)
Sep 20, 2024 7.505 7.575 7.434 7.515 6,018,078 +0.06(+0.80%)
Sep 19, 2024 7.455 7.540 7.380 7.455 7,138,408 -0.44(-5.56%)
Sep 18, 2024 7.904 8.000 7.705 7.894 8,652,677 +0.00(+0.00%)
Sep 17, 2024 7.974 8.041 7.684 7.894 10,615,137 -0.29(-3.54%)
Sep 16, 2024 8.104 8.243 8.094 8.184 5,569,955 +0.26(+3.27%)
Sep 13, 2024 8.213 8.213 7.884 7.924 6,873,768 -0.19(-2.34%)
Sep 12, 2024 8.203 8.273 8.084 8.114 5,389,533 -0.10(-1.22%)
Sep 11, 2024 8.343 8.523 8.164 8.213 7,521,310 +0.05(+0.61%)
Sep 10, 2024 8.313 8.383 8.154 8.164 7,506,084 -0.12(-1.45%)
Sep 09, 2024 8.563 8.683 8.263 8.283 10,020,658 -0.62(-6.95%)
Sep 06, 2024 8.393 8.950 8.373 8.902 14,354,071 +0.40(+4.69%)
Sep 05, 2024 8.413 8.543 8.323 8.503 8,563,633 +0.31(+3.78%)
Sep 04, 2024 8.433 8.488 8.134 8.193 8,920,476 -0.03(-0.36%)
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.