BITB has returned -1.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 06 2025 | $50.98 | $51.79 | $50.77 | $51.68 | 761,950 |
May 05 2025 | $51.27 | $51.66 | $50.93 | $51.31 | 1,317,333 |
May 02 2025 | $52.78 | $53.33 | $52.66 | $52.81 | 893,000 |
May 01 2025 | $52.63 | $53.12 | $52.12 | $52.59 | 1,066,000 |
April 30 2025 | $51.44 | $51.44 | $50.54 | $51.23 | 921,000 |
April 29 2025 | $51.67 | $51.97 | $51.47 | $51.88 | 544,500 |
April 28 2025 | $51.78 | $51.82 | $50.86 | $51.59 | 889,000 |
April 25 2025 | $51.34 | $52.22 | $51.18 | $51.93 | 1,499,300 |
April 24 2025 | $50.49 | $51.01 | $50.40 | $50.96 | 1,138,400 |
April 23 2025 | $51.21 | $51.57 | $50.05 | $50.89 | 1,286,000 |
April 22 2025 | $48.80 | $50.00 | $48.71 | $49.80 | 2,441,800 |
April 21 2025 | $47.49 | $48.25 | $47.03 | $47.57 | 1,606,400 |
April 17 2025 | $46.10 | $46.56 | $45.58 | $46.23 | 793,300 |
April 16 2025 | $45.53 | $46.56 | $45.34 | $45.92 | 1,189,000 |
April 15 2025 | $46.75 | $47.09 | $45.66 | $45.74 | 625,300 |
April 14 2025 | $46.27 | $46.72 | $45.56 | $46.22 | 704,100 |
April 11 2025 | $44.68 | $45.84 | $44.24 | $45.65 | 1,381,600 |
April 10 2025 | $44.46 | $44.51 | $42.63 | $43.30 | 1,586,000 |
April 09 2025 | $41.76 | $45.17 | $41.70 | $44.77 | 2,680,300 |
April 08 2025 | $43.59 | $43.73 | $41.45 | $41.75 | 1,527,200 |
April 07 2025 | $41.80 | $44.17 | $41.17 | $42.43 | 3,135,000 |
April 04 2025 | $44.96 | $46.06 | $44.48 | $45.69 | 1,617,600 |
April 03 2025 | $44.58 | $45.01 | $44.17 | $44.59 | 1,073,700 |
April 02 2025 | $46.05 | $47.58 | $46.00 | $47.33 | 1,361,200 |
April 01 2025 | $45.51 | $46.58 | $44.88 | $46.27 | 1,575,100 |
