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

(NY: BITI )

7.168 +0.048 (+0.67%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 6, 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 (%)
Jun 05, 2024 7.140 7.230 7.060 7.120 6,160,484 -0.08(-1.11%)
Jun 04, 2024 7.310 7.345 7.130 7.200 6,631,594 -0.15(-2.04%)
Jun 03, 2024 7.260 7.420 7.210 7.350 4,967,438 -0.17(-2.26%)
May 31, 2024 7.440 7.640 7.380 7.520 7,548,134 +0.13(+1.75%)
May 30, 2024 7.450 7.460 7.281 7.390 6,722,437 -0.16(-2.11%)
May 29, 2024 7.490 7.570 7.470 7.550 5,030,738 +0.12(+1.61%)
May 28, 2024 7.420 7.560 7.410 7.430 5,621,271 +0.11(+1.50%)
May 24, 2024 7.540 7.590 7.306 7.320 8,642,271 -0.25(-3.29%)
May 23, 2024 7.340 7.610 7.320 7.570 8,597,047 +0.28(+3.83%)
May 22, 2024 7.271 7.340 7.171 7.291 7,116,564 -0.05(-0.68%)
May 21, 2024 7.161 7.340 7.115 7.340 7,771,119 +0.10(+1.38%)
May 20, 2024 7.600 7.620 7.226 7.241 8,038,007 -0.34(-4.47%)
May 17, 2024 7.670 7.737 7.520 7.580 6,857,600 -0.23(-2.94%)
May 16, 2024 7.689 7.879 7.652 7.809 8,743,128 +0.12(+1.56%)
May 15, 2024 7.919 7.979 7.640 7.689 7,863,886 -0.63(-7.55%)
May 14, 2024 8.238 8.377 8.218 8.318 6,036,010 +0.23(+2.84%)
May 13, 2024 8.128 8.188 8.049 8.088 5,716,420 -0.36(-4.25%)
May 10, 2024 8.148 8.517 8.118 8.447 10,059,759 +0.25(+3.04%)
May 09, 2024 8.348 8.433 8.163 8.198 7,379,064 -0.05(-0.60%)
May 08, 2024 8.268 8.306 8.148 8.248 5,893,049 +0.11(+1.35%)
May 07, 2024 8.049 8.168 7.959 8.138 5,511,300 +0.03(+0.37%)
May 06, 2024 8.039 8.168 7.959 8.108 7,020,783 -0.12(-1.45%)
May 03, 2024 8.338 8.364 8.208 8.228 9,402,866 -0.40(-4.62%)
May 02, 2024 8.727 8.816 8.587 8.627 9,042,808 -0.40(-4.42%)
May 01, 2024 8.936 9.076 8.647 9.026 15,025,407 +0.31(+3.55%)
Apr 30, 2024 8.448 8.727 8.388 8.717 9,709,911 +0.52(+6.31%)
Apr 29, 2024 8.269 8.358 8.159 8.199 6,200,070 +0.12(+1.48%)
Apr 26, 2024 8.070 8.149 7.944 8.080 6,181,858 +0.12(+1.50%)
Apr 25, 2024 8.159 8.209 7.932 7.960 10,417,420 -0.10(-1.23%)
Apr 24, 2024 7.811 8.090 7.771 8.060 10,262,853 +0.31(+3.98%)
Apr 23, 2024 7.791 7.791 7.667 7.751 5,303,803 +0.02(+0.26%)
Apr 22, 2024 7.771 7.851 7.697 7.731 7,921,706 -0.28(-3.48%)
Apr 19, 2024 7.940 8.110 7.895 8.010 11,534,830 -0.09(-1.11%)
Apr 18, 2024 8.239 8.335 8.000 8.100 13,065,971 -0.37(-4.35%)
Apr 17, 2024 8.269 8.637 8.189 8.468 14,144,531 +0.25(+3.03%)
Apr 16, 2024 8.130 8.348 8.130 8.219 10,901,692 +0.08(+0.98%)
Apr 15, 2024 7.781 8.256 7.756 8.139 11,676,170 +0.42(+5.41%)
Apr 12, 2024 7.383 7.901 7.363 7.722 8,729,486 +0.38(+5.15%)
Apr 11, 2024 7.314 7.448 7.286 7.343 5,712,713 -0.03(-0.40%)
Apr 10, 2024 7.652 7.672 7.373 7.373 7,013,651 -0.13(-1.72%)
Apr 09, 2024 7.343 7.577 7.294 7.503 8,181,058 +0.29(+4.00%)
Apr 08, 2024 7.184 7.274 7.134 7.214 9,401,943 -0.50(-6.45%)
Apr 05, 2024 7.741 7.771 7.567 7.712 5,154,972 +0.12(+1.57%)
Apr 04, 2024 7.741 7.741 7.473 7.592 8,923,031 -0.29(-3.66%)
Apr 03, 2024 7.891 7.920 7.751 7.881 6,179,288 +0.01(+0.13%)
Apr 02, 2024 7.960 8.030 7.831 7.871 8,839,853 +0.42(+5.61%)
Apr 01, 2024 7.433 7.637 7.413 7.453 7,355,405 +0.11(+1.56%)
Mar 28, 2024 7.279 7.368 7.229 7.338 7,878,498 -0.24(-3.15%)
Mar 27, 2024 7.259 7.607 7.229 7.577 10,954,150 +0.10(+1.33%)
Mar 26, 2024 7.328 7.497 7.319 7.477 7,200,629 +0.17(+2.31%)
Mar 25, 2024 7.845 7.845 7.299 7.309 14,882,973 -0.91(-11.11%)
Mar 22, 2024 8.202 8.386 8.173 8.222 9,313,718 +0.16(+1.97%)
Mar 21, 2024 7.726 8.103 7.726 8.063 9,882,291 +0.11(+1.37%)
Mar 20, 2024 8.262 8.446 7.944 7.954 17,061,214 -0.19(-2.32%)
Mar 19, 2024 8.182 8.401 7.974 8.143 16,476,246 +0.30(+3.80%)
Mar 18, 2024 7.716 7.895 7.656 7.845 10,506,067 +0.26(+3.40%)
Mar 15, 2024 7.775 7.825 7.428 7.587 16,211,344 +0.01(+0.13%)
Mar 14, 2024 7.259 7.666 7.233 7.577 18,027,622 +0.42(+5.83%)
Mar 13, 2024 7.199 7.348 7.150 7.160 8,019,270 -0.21(-2.83%)
Mar 12, 2024 7.289 7.654 7.184 7.368 16,780,052 +0.08(+1.09%)
Mar 11, 2024 7.269 7.388 7.199 7.289 11,078,470 -0.30(-3.93%)
Mar 08, 2024 7.726 7.954 7.458 7.587 11,415,689 -0.18(-2.30%)
Mar 07, 2024 7.835 7.895 7.716 7.765 5,915,750 -0.08(-1.01%)
Mar 06, 2024 7.865 8.093 7.775 7.845 12,029,829 -0.71(-8.25%)
Mar 05, 2024 7.885 8.818 7.676 8.550 36,666,032 +0.71(+8.99%)
Mar 04, 2024 8.202 8.202 7.825 7.845 16,847,318 -0.66(-7.71%)
Mar 01, 2024 8.570 8.749 8.441 8.500 7,921,774 -0.14(-1.62%)
Feb 29, 2024 8.442 8.888 8.393 8.640 15,501,877 -0.23(-2.57%)
Feb 28, 2024 8.908 9.042 8.234 8.868 19,255,544 -0.55(-5.89%)
Feb 27, 2024 9.453 9.552 9.304 9.423 6,888,797 -0.42(-4.23%)
Feb 26, 2024 10.51 10.51 9.755 9.839 5,676,885 -0.72(-6.85%)
Feb 23, 2024 10.55 10.66 10.52 10.56 1,715,857 +0.18(+1.72%)
Feb 22, 2024 10.50 10.57 10.34 10.38 2,313,087 -0.22(-2.06%)
Feb 21, 2024 10.61 10.65 10.49 10.60 2,805,878 +0.25(+2.39%)
Feb 20, 2024 10.34 10.62 10.29 10.35 4,310,413 -0.03(-0.29%)
Feb 16, 2024 10.30 10.41 10.24 10.38 2,492,218 -0.01(-0.10%)
Feb 15, 2024 10.26 10.42 10.16 10.39 4,380,318 +0.02(+0.19%)
Feb 14, 2024 10.33 10.49 10.30 10.37 4,014,939 -0.54(-4.90%)
Feb 13, 2024 10.99 11.12 10.88 10.91 3,256,216 +0.19(+1.76%)
Feb 12, 2024 11.22 11.22 10.67 10.72 4,010,914 -0.63(-5.59%)
Feb 09, 2024 11.56 11.56 11.18 11.36 3,292,900 -0.54(-4.50%)
Feb 08, 2024 12.00 12.06 11.85 11.89 3,242,428 -0.36(-2.91%)
Feb 07, 2024 12.55 12.63 12.22 12.25 3,044,936 -0.33(-2.60%)
Feb 06, 2024 12.63 12.64 12.47 12.57 1,300,618 -0.21(-1.63%)
Feb 05, 2024 12.47 12.81 12.47 12.78 2,499,014 +0.17(+1.34%)
Feb 02, 2024 12.65 12.67 12.43 12.61 1,460,129 +0.05(+0.39%)
Feb 01, 2024 12.76 12.76 12.48 12.56 2,934,670 -0.13(-1.03%)
Jan 31, 2024 12.67 12.72 12.34 12.70 2,556,146 +0.29(+2.31%)
Jan 30, 2024 12.48 12.50 12.36 12.41 3,199,762 -0.13(-1.03%)
Jan 29, 2024 12.91 12.95 12.47 12.54 4,133,101 -0.32(-2.46%)
Jan 26, 2024 13.15 13.19 12.78 12.85 4,264,095 -0.78(-5.73%)
Jan 25, 2024 13.58 13.73 13.53 13.64 1,320,305 -0.08(-0.58%)
Jan 24, 2024 13.58 13.74 13.49 13.71 2,641,692 -0.14(-1.00%)
Jan 23, 2024 13.97 14.06 13.69 13.85 4,222,417 +0.34(+2.49%)
Jan 22, 2024 13.46 13.74 13.31 13.52 5,564,509 +0.46(+3.56%)
Jan 19, 2024 13.26 13.49 12.88 13.05 5,778,283 -0.26(-1.93%)
Jan 18, 2024 12.80 13.39 12.70 13.31 3,607,863 +0.58(+4.59%)
Jan 17, 2024 12.80 12.89 12.67 12.72 2,846,707 +0.15(+1.18%)
Jan 16, 2024 12.69 12.91 12.51 12.58 4,181,257 +0.12(+0.95%)
Jan 12, 2024 11.89 12.60 11.88 12.46 7,513,697 +0.67(+5.71%)
Jan 11, 2024 11.40 11.95 11.01 11.78 11,921,409 +0.00(+0.00%)
Jan 10, 2024 11.97 12.14 11.61 11.78 6,271,523 +0.16(+1.36%)
Jan 09, 2024 11.58 11.68 11.52 11.63 2,360,187 +0.09(+0.77%)
Jan 08, 2024 12.07 12.16 11.42 11.54 4,572,433 -0.83(-6.72%)
Jan 05, 2024 12.41 12.63 12.24 12.37 1,813,426 +0.08(+0.64%)
Jan 04, 2024 12.54 12.58 12.07 12.29 1,675,360 -0.45(-3.50%)
Jan 03, 2024 12.89 12.91 12.51 12.73 2,998,332 +0.60(+4.98%)
Jan 02, 2024 11.77 12.15 11.75 12.13 3,389,680 -0.88(-6.77%)
Dec 29, 2023 12.74 13.17 12.62 13.01 3,033,641 +0.21(+1.62%)
Dec 28, 2023 12.68 12.89 12.68 12.80 1,237,258 +0.29(+2.29%)
Dec 27, 2023 12.71 12.72 12.48 12.52 1,388,469 -0.42(-3.21%)
Dec 26, 2023 12.76 13.08 12.76 12.93 1,449,321 +0.46(+3.73%)
Dec 22, 2023 12.54 12.55 12.37 12.47 976,021 +0.02(+0.16%)
Dec 21, 2023 12.41 12.56 12.38 12.45 1,770,914 -0.06(-0.47%)
Dec 20, 2023 12.32 12.58 12.22 12.51 2,587,257 -0.39(-3.01%)
Dec 19, 2023 12.74 13.04 12.73 12.90 1,384,363 -0.07(-0.53%)
Dec 18, 2023 13.12 13.22 12.95 12.96 1,330,108 +0.09(+0.69%)
Dec 15, 2023 12.91 13.04 12.86 12.88 1,264,681 +0.21(+1.64%)
Dec 14, 2023 12.75 12.87 12.51 12.67 1,760,819 +0.02(+0.16%)
Dec 13, 2023 13.12 13.15 12.62 12.65 2,783,416 -0.55(-4.19%)
Dec 12, 2023 13.04 13.39 13.02 13.20 1,707,763 -0.14(-1.04%)
Dec 11, 2023 13.04 13.50 12.97 13.34 4,325,985 +1.06(+8.59%)
Dec 08, 2023 12.50 12.51 12.25 12.28 2,125,187 -0.34(-2.66%)
Dec 07, 2023 12.57 12.68 12.43 12.62 2,061,182 +0.13(+1.03%)
Dec 06, 2023 12.38 12.51 12.33 12.49 3,161,892 +0.03(+0.24%)
Dec 05, 2023 12.98 13.01 12.36 12.46 4,873,895 -0.55(-4.25%)
Dec 04, 2023 13.15 13.33 12.95 13.01 3,587,925 -1.15(-8.15%)
Dec 01, 2023 14.31 14.36 14.03 14.17 1,235,928 -0.40(-2.77%)
Nov 30, 2023 14.57 14.69 14.53 14.57 377,150 -0.04(-0.27%)
Nov 29, 2023 14.42 14.64 14.42 14.61 953,579 +0.29(+1.99%)
Nov 28, 2023 14.70 14.74 14.18 14.33 1,276,034 -0.67(-4.46%)
Nov 27, 2023 15.01 15.03 14.85 14.99 770,248 +0.52(+3.60%)
Nov 24, 2023 14.57 14.57 14.19 14.47 1,208,410 -0.11(-0.74%)
Nov 22, 2023 15.02 15.16 14.57 14.58 986,001 -0.29(-1.92%)
Nov 21, 2023 14.88 15.12 14.61 14.87 2,601,916 +0.28(+1.89%)
Nov 20, 2023 14.78 14.93 14.50 14.59 1,644,672 -0.44(-2.94%)
Nov 17, 2023 15.11 15.31 14.83 15.03 1,847,933 -0.23(-1.48%)
Nov 16, 2023 15.02 15.44 14.90 15.26 943,209 +0.68(+4.66%)
Nov 15, 2023 15.27 15.31 14.45 14.58 1,678,826 -1.09(-6.97%)
Nov 14, 2023 15.10 15.91 15.05 15.67 2,583,331 +0.65(+4.32%)
Nov 13, 2023 14.98 15.13 14.90 15.02 1,308,916 +0.26(+1.73%)
Nov 10, 2023 14.88 14.93 14.66 14.77 1,269,708 -0.31(-2.09%)
Nov 09, 2023 14.64 15.49 14.41 15.08 4,397,891 -0.39(-2.54%)
Nov 08, 2023 15.60 15.73 15.41 15.48 891,087 +0.10(+0.64%)
Nov 07, 2023 15.90 15.98 15.29 15.38 1,879,668 -0.36(-2.31%)
Nov 06, 2023 15.70 15.85 15.63 15.74 1,018,637 -0.24(-1.48%)
Nov 03, 2023 16.00 16.06 15.80 15.98 870,175 +0.25(+1.56%)
Nov 02, 2023 15.66 16.06 15.61 15.73 1,401,945 -0.15(-0.93%)
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.