Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BITU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 34.37 | -2.88 | -7.73% | 35.81 | 35.97 | 34.15 | 2,476,450 |
| Mar 27 2025 | 37.25 | 0.37 | 1.00% | 36.72 | 37.756 | 36.24 | 1,297,743 |
| Mar 26 2025 | 36.88 | -1.44 | -3.76% | 37.80 | 38.14 | 36.2212 | 1,692,619 |
| Mar 25 2025 | 38.32 | -0.13 | -0.34% | 37.98 | 38.465 | 37.38 | 1,742,767 |
| Mar 24 2025 | 38.45 | 3.62 | 10.39% | 37.60 | 38.90 | 37.5463 | 2,577,677 |
| Mar 21 2025 | 34.83 | -0.25 | -0.71% | 34.60 | 35.23 | 34.17 | 2,168,148 |
| Mar 20 2025 | 35.08 | -1.14 | -3.15% | 35.87 | 37.1185 | 34.58 | 2,327,425 |
| Mar 19 2025 | 36.22 | 2.56 | 7.61% | 35.02 | 36.68 | 34.702 | 2,630,864 |
| Mar 18 2025 | 33.66 | -1.86 | -5.24% | 33.70 | 33.82 | 32.60 | 1,990,944 |
| Mar 17 2025 | 35.52 | -0.14 | -0.39% | 34.16 | 35.745 | 33.77 | 1,976,229 |
| Mar 14 2025 | 35.66 | 3.62 | 11.30% | 34.61 | 36.29 | 34.1049 | 2,682,240 |
| Mar 13 2025 | 32.04 | -2.38 | -6.91% | 34.35 | 34.57 | 31.831 | 1,802,090 |
| Mar 12 2025 | 34.42 | -0.16 | -0.46% | 34.74 | 35.13 | 32.425 | 2,284,936 |
| Mar 11 2025 | 34.58 | 3.25 | 10.37% | 33.27 | 34.98 | 31.28 | 3,492,150 |
| Mar 10 2025 | 31.33 | -7.11 | -18.50% | 34.60 | 34.83 | 29.851 | 5,519,931 |
| Mar 07 2025 | 38.44 | -1.95 | -4.83% | 40.37 | 42.30 | 37.939 | 4,199,945 |
| Mar 06 2025 | 40.39 | -1.38 | -3.30% | 41.26 | 42.71 | 39.20 | 3,334,482 |
| Mar 05 2025 | 41.77 | 3.21 | 8.32% | 41.15 | 41.86 | 39.1428 | 2,941,321 |
| Mar 04 2025 | 38.56 | 0.73 | 1.93% | 34.93 | 40.37 | 33.77 | 4,493,097 |
| Mar 03 2025 | 37.83 | 0.71 | 1.91% | 43.99 | 44.09 | 36.98 | 4,943,798 |
| Feb 28 2025 | 37.12 | 0.79 | 2.17% | 35.04 | 37.95 | 34.31 | 4,070,169 |
| Feb 27 2025 | 36.33 | -0.93 | -2.50% | 38.86 | 38.98 | 35.625 | 3,502,611 |
| Feb 26 2025 | 37.26 | -3.49 | -8.56% | 38.58 | 41.01 | 35.27 | 4,844,724 |
| Feb 25 2025 | 40.75 | -5.86 | -12.57% | 41.72 | 41.73 | 38.32 | 6,238,495 |
| Feb 24 2025 | 46.61 | -0.77 | -1.63% | 48.08 | 48.45 | 46.23 | 2,545,080 |
| Feb 21 2025 | 47.38 | -4.06 | -7.89% | 52.01 | 52.30 | 47.20 | 2,758,602 |
| Feb 20 2025 | 51.44 | 2.43 | 4.96% | 50.62 | 51.73 | 49.60 | 2,220,429 |
| Feb 19 2025 | 49.01 | 2.02 | 4.30% | 49.14 | 49.58 | 48.22 | 1,794,257 |
| Feb 18 2025 | 46.99 | -3.42 | -6.78% | 49.45 | 49.62 | 46.10 | 3,629,388 |
| Feb 14 2025 | 50.41 | 0.93 | 1.88% | 49.77 | 52.23 | 49.3504 | 2,178,796 |
| Feb 13 2025 | 49.48 | -0.81 | -1.61% | 49.17 | 49.70 | 48.31 | 1,923,630 |
| Feb 12 2025 | 50.29 | 1.80 | 3.71% | 47.85 | 50.95 | 47.63 | 1,850,508 |
| Feb 11 2025 | 48.49 | -2.19 | -4.32% | 50.23 | 50.70 | 48.00 | 1,976,514 |
| Feb 10 2025 | 50.68 | 1.60 | 3.26% | 51.06 | 51.47 | 50.14 | 1,631,267 |
| Feb 07 2025 | 49.08 | -1.32 | -2.62% | 53.26 | 53.8405 | 48.90 | 3,407,150 |
| Feb 06 2025 | 50.40 | -0.40 | -0.79% | 51.79 | 52.57 | 49.084 | 2,299,500 |
| Feb 05 2025 | 50.80 | -1.46 | -2.79% | 52.37 | 52.91 | 49.90 | 2,561,100 |
| Feb 04 2025 | 52.26 | -3.00 | -5.43% | 53.04 | 54.80 | 51.5621 | 3,286,256 |
| Feb 03 2025 | 55.26 | -1.45 | -2.56% | 48.05 | 56.2499 | 47.7101 | 5,135,248 |
| Jan 31 2025 | 56.71 | -4.05 | -6.67% | 60.48 | 62.13 | 56.59 | 2,213,420 |
| Jan 30 2025 | 60.76 | 0.70 | 1.17% | 60.88 | 62.73 | 60.60 | 1,715,437 |
| Jan 29 2025 | 60.06 | 3.43 | 6.06% | 57.60 | 60.7199 | 56.75 | 2,095,920 |
| Jan 28 2025 | 56.63 | -0.31 | -0.54% | 58.05 | 59.53 | 56.5415 | 1,787,049 |
| Jan 27 2025 | 56.94 | -4.00 | -6.56% | 56.02 | 57.92 | 53.73 | 3,314,388 |
| Jan 24 2025 | 60.94 | 0.56 | 0.93% | 61.59 | 63.75 | 60.78 | 2,677,259 |
| Jan 23 2025 | 60.38 | 0.00 | 0.00% | 60.38 | 60.38 | 60.38 | 0 |
| Jan 22 2025 | 60.38 | -2.23 | -3.56% | 60.79 | 61.435 | 59.18 | 1,812,980 |
| Jan 21 2025 | 62.61 | 1.48 | 2.42% | 61.52 | 64.05 | 58.60 | 3,294,209 |
| Jan 17 2025 | 61.13 | 5.04 | 8.99% | 58.86 | 62.62 | 58.40 | 3,686,717 |
| Jan 16 2025 | 56.09 | 0.75 | 1.36% | 55.07 | 56.4697 | 52.68 | 2,010,872 |
| Jan 15 2025 | 55.34 | 3.41 | 6.57% | 54.42 | 56.65 | 54.26 | 1,966,244 |
| Jan 14 2025 | 51.93 | 2.82 | 5.74% | 52.23 | 52.82 | 50.69 | 1,726,723 |
| Jan 13 2025 | 49.11 | -1.11 | -2.21% | 46.09 | 49.13 | 44.48 | 2,712,602 |
| Jan 10 2025 | 50.22 | 0.84 | 1.70% | 49.96 | 51.48 | 47.48 | 2,186,511 |
| Jan 08 2025 | 49.38 | -2.68 | -5.15% | 50.85 | 51.60 | 47.701 | 2,448,465 |
| Jan 07 2025 | 52.06 | -7.09 | -11.99% | 57.38 | 57.45 | 51.67 | 3,034,241 |
| Jan 06 2025 | 59.15 | 4.37 | 7.98% | 55.46 | 59.7194 | 55.2927 | 2,413,609 |
| Jan 03 2025 | 54.78 | 1.19 | 2.22% | 53.30 | 55.67 | 52.90 | 1,697,345 |
| Jan 02 2025 | 53.59 | 4.17 | 8.44% | 52.82 | 54.35 | 52.18 | 2,502,721 |
| Dec 31 2024 | 49.42 | -0.86 | -1.71% | 52.09 | 52.558 | 49.17 | 2,655,220 |
| Dec 30 2024 | 50.28 | -0.42 | -0.83% | 48.84 | 50.98 | 46.87 | 3,970,028 |
