Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BITB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 34.66 | -0.58 | -1.65% | 35.38 | 35.43 | 34.47 | 1,224,080 |
| Jul 17 2024 | 35.24 | -0.30 | -0.84% | 35.27 | 35.66 | 34.8244 | 1,601,396 |
| Jul 16 2024 | 35.54 | 0.96 | 2.78% | 34.82 | 35.585 | 34.405 | 2,069,273 |
| Jul 15 2024 | 34.58 | 3.16 | 10.06% | 34.26 | 34.88 | 34.06 | 2,667,958 |
| Jul 12 2024 | 31.42 | 0.15 | 0.48% | 31.38 | 31.94 | 31.35 | 2,109,165 |
| Jul 11 2024 | 31.27 | 0.01 | 0.03% | 32.08 | 32.13 | 31.17 | 1,221,297 |
| Jul 10 2024 | 31.26 | -0.30 | -0.95% | 31.62 | 31.64 | 31.26 | 1,781,255 |
| Jul 09 2024 | 31.56 | 0.77 | 2.50% | 31.20 | 31.76 | 31.04 | 1,624,490 |
| Jul 08 2024 | 30.79 | -0.03 | -0.10% | 31.22 | 31.27 | 29.98 | 2,781,234 |
| Jul 05 2024 | 30.82 | -2.13 | -6.46% | 30.30 | 31.11 | 30.19 | 3,506,427 |
| Jul 03 2024 | 32.95 | -0.76 | -2.25% | 32.86 | 33.11 | 32.65 | 1,288,661 |
| Jul 02 2024 | 33.71 | -0.73 | -2.12% | 34.25 | 34.40 | 33.64 | 1,054,956 |
| Jul 01 2024 | 34.44 | 1.75 | 5.35% | 34.30 | 34.81 | 34.05 | 1,882,777 |
| Jun 28 2024 | 32.69 | -0.79 | -2.36% | 33.51 | 33.685 | 32.635 | 1,844,011 |
| Jun 27 2024 | 33.48 | 0.25 | 0.75% | 33.55 | 34.00 | 33.4301 | 887,397 |
| Jun 26 2024 | 33.23 | -0.57 | -1.69% | 33.55 | 33.79 | 33.07 | 1,126,345 |
| Jun 25 2024 | 33.80 | 1.48 | 4.58% | 33.39 | 34.02 | 33.24 | 3,538,964 |
| Jun 24 2024 | 32.32 | -2.70 | -7.71% | 33.40 | 33.6139 | 32.14 | 3,618,034 |
| Jun 21 2024 | 35.02 | -0.45 | -1.27% | 34.67 | 35.08 | 34.53 | 993,706 |
| Jun 20 2024 | 35.47 | 0.38 | 1.08% | 35.62 | 35.68 | 35.16 | 1,832,247 |
| Jun 18 2024 | 35.09 | -1.27 | -3.49% | 35.35 | 35.62 | 34.865 | 1,562,413 |
| Jun 17 2024 | 36.36 | 0.67 | 1.88% | 35.77 | 36.67 | 35.45 | 1,304,642 |
| Jun 14 2024 | 35.69 | -0.58 | -1.60% | 36.68 | 36.70 | 35.4203 | 1,568,107 |
| Jun 13 2024 | 36.27 | -0.51 | -1.39% | 37.06 | 37.2296 | 36.06 | 1,794,340 |
| Jun 12 2024 | 36.78 | 0.04 | 0.11% | 37.77 | 38.21 | 36.65 | 2,236,087 |
| Jun 11 2024 | 36.74 | -1.13 | -2.98% | 36.63 | 36.85 | 35.98 | 2,175,206 |
| Jun 10 2024 | 37.87 | 0.15 | 0.40% | 37.77 | 38.26 | 37.71 | 1,802,902 |
| Jun 07 2024 | 37.72 | -0.71 | -1.85% | 38.93 | 39.09 | 37.205 | 2,582,869 |
| Jun 06 2024 | 38.43 | -0.46 | -1.18% | 38.81 | 39.09 | 38.39 | 1,069,896 |
| Jun 05 2024 | 38.89 | 0.44 | 1.14% | 38.82 | 39.19 | 38.37 | 1,435,559 |
| Jun 04 2024 | 38.45 | 0.69 | 1.83% | 37.88 | 38.80 | 37.76 | 3,634,374 |
| Jun 03 2024 | 37.76 | 0.91 | 2.47% | 38.02 | 38.37 | 37.39 | 2,213,470 |
| May 31 2024 | 36.85 | -0.62 | -1.65% | 37.44 | 37.505 | 36.28 | 2,201,270 |
| May 30 2024 | 37.47 | 0.82 | 2.24% | 37.20 | 37.95 | 37.105 | 1,556,170 |
| May 29 2024 | 36.65 | -0.66 | -1.77% | 37.00 | 37.06 | 36.59 | 889,353 |
| May 28 2024 | 37.31 | -0.41 | -1.09% | 37.29 | 37.39 | 36.64 | 1,842,141 |
| May 24 2024 | 37.72 | 1.09 | 2.98% | 36.75 | 37.84 | 36.50 | 1,513,695 |
| May 23 2024 | 36.63 | -1.33 | -3.51% | 37.83 | 37.83 | 36.37 | 1,268,022 |
| May 22 2024 | 37.9636 | 0.21 | 0.57% | 38.03 | 38.56 | 37.74 | 1,173,902 |
| May 21 2024 | 37.75 | -0.51 | -1.33% | 38.70 | 38.90 | 37.72 | 1,979,113 |
| May 20 2024 | 38.26 | 1.64 | 4.48% | 36.57 | 38.29 | 36.41 | 1,472,863 |
| May 17 2024 | 36.62 | 1.09 | 3.07% | 36.21 | 36.83 | 35.9099 | 1,573,753 |
| May 16 2024 | 35.53 | -0.53 | -1.47% | 36.01 | 36.25 | 35.24 | 1,307,254 |
| May 15 2024 | 36.06 | 2.49 | 7.42% | 35.10 | 36.26 | 34.88 | 4,320,204 |
| May 14 2024 | 33.57 | -0.87 | -2.53% | 33.81 | 33.96 | 33.32 | 1,057,825 |
| May 13 2024 | 34.44 | 1.37 | 4.14% | 34.26 | 34.62 | 34.13 | 1,705,930 |
| May 10 2024 | 33.07 | -0.97 | -2.85% | 34.25 | 34.43 | 32.80 | 1,890,871 |
| May 09 2024 | 34.04 | 0.15 | 0.44% | 33.48 | 34.20 | 33.18 | 1,411,110 |
| May 08 2024 | 33.89 | -0.47 | -1.37% | 33.83 | 34.255 | 33.675 | 1,165,385 |
| May 07 2024 | 34.36 | -0.13 | -0.38% | 34.67 | 35.09 | 34.25 | 1,731,401 |
| May 06 2024 | 34.49 | 0.60 | 1.77% | 34.67 | 35.04 | 34.21 | 1,583,097 |
| May 03 2024 | 33.89 | 1.53 | 4.73% | 33.44 | 33.97 | 33.39 | 1,870,406 |
| May 02 2024 | 32.36 | 1.34 | 4.32% | 32.00 | 32.51 | 31.74 | 2,708,150 |
| May 01 2024 | 31.02 | -1.17 | -3.63% | 31.44 | 32.36 | 30.82 | 3,736,451 |
| Apr 30 2024 | 32.19 | -2.15 | -6.26% | 33.36 | 33.52 | 32.12 | 3,475,873 |
| Apr 29 2024 | 34.34 | -0.41 | -1.18% | 34.08 | 34.45 | 33.67 | 1,223,883 |
| Apr 26 2024 | 34.75 | -0.54 | -1.53% | 34.79 | 35.32 | 34.51 | 1,197,518 |
| Apr 25 2024 | 35.29 | 0.43 | 1.23% | 34.41 | 35.39 | 34.34 | 2,098,478 |
| Apr 24 2024 | 34.86 | -1.40 | -3.86% | 36.03 | 36.17 | 34.73 | 2,905,484 |
| Apr 23 2024 | 36.26 | -0.07 | -0.19% | 36.08 | 36.6398 | 36.05 | 1,664,373 |
| Apr 22 2024 | 36.33 | 1.22 | 3.47% | 36.06 | 36.49 | 35.81 | 1,551,595 |
