The closing price for BITO in August 2023 was $4.99, on August 31, 2023. It was down 10.2% for the month. The latest price is $18.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $5.18 | $5.19 | $4.94 | $4.99 | 21,074,400 |
August 30 2023 | $5.23 | $5.24 | $5.15 | $5.18 | 20,488,100 |
August 29 2023 | $4.96 | $5.38 | $4.96 | $5.32 | 58,284,700 |
August 28 2023 | $4.98 | $5.00 | $4.94 | $4.96 | 5,165,200 |
August 25 2023 | $5.00 | $5.02 | $4.91 | $4.95 | 8,841,100 |
August 24 2023 | $5.03 | $5.03 | $4.93 | $4.97 | 5,186,300 |
August 23 2023 | $4.93 | $5.12 | $4.93 | $5.08 | 12,893,900 |
August 22 2023 | $4.97 | $4.98 | $4.92 | $4.93 | 5,549,500 |
August 21 2023 | $4.98 | $5.01 | $4.94 | $4.99 | 7,225,400 |
August 18 2023 | $5.02 | $5.05 | $4.90 | $4.99 | 19,678,600 |
August 17 2023 | $5.46 | $5.47 | $5.29 | $5.34 | 15,669,800 |
August 16 2023 | $5.58 | $5.61 | $5.54 | $5.58 | 5,025,200 |
August 15 2023 | $5.64 | $5.67 | $5.57 | $5.59 | 6,533,500 |
August 14 2023 | $5.62 | $5.71 | $5.61 | $5.62 | 4,633,700 |
August 11 2023 | $5.65 | $5.68 | $5.61 | $5.64 | 3,774,600 |
August 10 2023 | $5.68 | $5.72 | $5.63 | $5.65 | 4,327,600 |
August 09 2023 | $5.77 | $5.77 | $5.64 | $5.64 | 7,128,000 |
August 08 2023 | $5.67 | $5.79 | $5.64 | $5.76 | 10,434,400 |
August 07 2023 | $5.58 | $5.61 | $5.50 | $5.60 | 4,344,900 |
August 04 2023 | $5.61 | $5.64 | $5.55 | $5.57 | 3,821,500 |
August 03 2023 | $5.60 | $5.66 | $5.59 | $5.62 | 4,353,400 |
August 02 2023 | $5.65 | $5.67 | $5.54 | $5.60 | 7,107,600 |
August 01 2023 | $5.55 | $5.64 | $5.48 | $5.62 | 8,029,000 |
Daily pricing data for BITO dates back to 10/19/2021, and may be incomplete.
