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

(NY: BITI )

8.760 +0.020 (+0.23%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 8.470 8.750 8.411 8.740 9,684,088 +0.52(+6.31%)
Apr 29, 2024 8.291 8.381 8.181 8.221 6,183,581 +0.12(+1.48%)
Apr 26, 2024 8.091 8.171 7.966 8.101 6,165,418 +0.12(+1.50%)
Apr 25, 2024 8.181 8.231 7.954 7.982 10,389,716 -0.10(-1.23%)
Apr 24, 2024 7.832 8.111 7.792 8.081 10,235,560 +0.31(+3.98%)
Apr 23, 2024 7.812 7.812 7.687 7.772 5,289,698 +0.02(+0.26%)
Apr 22, 2024 7.792 7.872 7.717 7.752 7,900,638 -0.28(-3.48%)
Apr 19, 2024 7.962 8.131 7.916 8.031 11,504,154 -0.09(-1.11%)
Apr 18, 2024 8.261 8.357 8.022 8.121 13,031,223 -0.37(-4.35%)
Apr 17, 2024 8.291 8.660 8.211 8.490 14,106,915 +0.25(+3.03%)
Apr 16, 2024 8.151 8.371 8.151 8.241 10,872,700 +0.08(+0.98%)
Apr 15, 2024 7.802 8.278 7.777 8.161 11,645,118 +0.42(+5.41%)
Apr 12, 2024 7.403 7.922 7.383 7.742 8,706,270 +0.38(+5.15%)
Apr 11, 2024 7.333 7.468 7.305 7.363 5,697,520 -0.03(-0.40%)
Apr 10, 2024 7.672 7.692 7.393 7.393 6,994,998 -0.13(-1.72%)
Apr 09, 2024 7.363 7.597 7.313 7.523 8,159,301 +0.29(+4.00%)
Apr 08, 2024 7.203 7.293 7.153 7.233 9,376,939 -0.50(-6.45%)
Apr 05, 2024 7.762 7.792 7.587 7.732 5,141,263 +0.12(+1.57%)
Apr 04, 2024 7.762 7.762 7.493 7.612 8,899,301 -0.29(-3.66%)
Apr 03, 2024 7.912 7.942 7.772 7.902 6,162,855 +0.01(+0.13%)
Apr 02, 2024 7.982 8.051 7.852 7.892 8,816,344 +0.42(+5.61%)
Apr 01, 2024 7.453 7.657 7.433 7.473 7,335,844 +0.11(+1.56%)
Mar 28, 2024 7.298 7.388 7.248 7.358 7,857,546 -0.24(-3.15%)
Mar 27, 2024 7.278 7.627 7.248 7.597 10,925,019 +0.10(+1.33%)
Mar 26, 2024 7.348 7.517 7.338 7.497 7,181,480 +0.17(+2.31%)
Mar 25, 2024 7.866 7.866 7.318 7.328 14,843,393 -0.92(-11.11%)
Mar 22, 2024 8.224 8.408 8.194 8.244 9,288,949 +0.16(+1.97%)
Mar 21, 2024 7.746 8.125 7.746 8.085 9,856,010 +0.11(+1.37%)
Mar 20, 2024 8.284 8.468 7.965 7.975 17,015,840 -0.19(-2.32%)
Mar 19, 2024 8.204 8.423 7.995 8.164 16,432,429 +0.30(+3.80%)
Mar 18, 2024 7.736 7.916 7.677 7.866 10,478,127 +0.26(+3.40%)
Mar 15, 2024 7.796 7.846 7.448 7.607 16,168,232 +0.01(+0.13%)
Mar 14, 2024 7.278 7.687 7.252 7.597 17,979,680 +0.42(+5.83%)
Mar 13, 2024 7.219 7.368 7.169 7.179 7,997,944 -0.21(-2.83%)
Mar 12, 2024 7.308 7.674 7.203 7.388 16,735,428 +0.08(+1.09%)
Mar 11, 2024 7.288 7.408 7.219 7.308 11,049,008 -0.30(-3.93%)
Mar 08, 2024 7.746 7.975 7.477 7.607 11,385,330 -0.18(-2.30%)
Mar 07, 2024 7.856 7.916 7.736 7.786 5,900,018 -0.08(-1.01%)
Mar 06, 2024 7.886 8.115 7.796 7.866 11,997,837 -0.71(-8.25%)
Mar 05, 2024 7.906 8.842 7.697 8.573 36,568,524 +0.71(+8.99%)
Mar 04, 2024 8.224 8.224 7.846 7.866 16,802,514 -0.66(-7.71%)
Mar 01, 2024 8.593 8.772 8.463 8.523 7,900,707 -0.14(-1.62%)
Feb 29, 2024 8.465 8.912 8.415 8.663 15,460,651 -0.23(-2.57%)
Feb 28, 2024 8.932 9.066 8.256 8.892 19,204,336 -0.56(-5.89%)
Feb 27, 2024 9.478 9.577 9.329 9.448 6,870,477 -0.42(-4.23%)
Feb 26, 2024 10.54 10.54 9.781 9.866 5,661,788 -0.73(-6.85%)
Feb 23, 2024 10.58 10.69 10.55 10.59 1,711,294 +0.18(+1.72%)
Feb 22, 2024 10.53 10.60 10.37 10.41 2,306,935 -0.22(-2.06%)
Feb 21, 2024 10.64 10.68 10.52 10.63 2,798,416 +0.25(+2.39%)
Feb 20, 2024 10.37 10.65 10.31 10.38 4,298,950 -0.03(-0.29%)
Feb 16, 2024 10.33 10.44 10.26 10.41 2,485,590 -0.01(-0.10%)
Feb 15, 2024 10.28 10.45 10.18 10.42 4,368,669 +0.02(+0.19%)
Feb 14, 2024 10.36 10.52 10.32 10.40 4,004,261 -0.54(-4.90%)
Feb 13, 2024 11.02 11.15 10.91 10.94 3,247,556 +0.19(+1.76%)
Feb 12, 2024 11.25 11.25 10.70 10.75 4,000,247 -0.64(-5.59%)
Feb 09, 2024 11.59 11.59 11.21 11.39 3,284,143 -0.54(-4.50%)
Feb 08, 2024 12.03 12.09 11.88 11.92 3,233,805 -0.36(-2.91%)
Feb 07, 2024 12.59 12.67 12.25 12.28 3,036,838 -0.33(-2.60%)
Feb 06, 2024 12.67 12.68 12.50 12.61 1,297,159 -0.21(-1.63%)
Feb 05, 2024 12.51 12.84 12.50 12.82 2,492,368 +0.17(+1.34%)
Feb 02, 2024 12.69 12.70 12.46 12.65 1,456,246 +0.05(+0.39%)
Feb 01, 2024 12.80 12.80 12.52 12.60 2,926,866 -0.13(-1.03%)
Jan 31, 2024 12.70 12.76 12.38 12.73 2,549,348 +0.29(+2.31%)
Jan 30, 2024 12.51 12.53 12.39 12.44 3,191,252 -0.13(-1.03%)
Jan 29, 2024 12.95 12.98 12.50 12.57 4,122,110 -0.32(-2.46%)
Jan 26, 2024 13.19 13.22 12.82 12.89 4,252,755 -0.78(-5.73%)
Jan 25, 2024 13.61 13.77 13.56 13.67 1,316,794 -0.08(-0.58%)
Jan 24, 2024 13.61 13.78 13.52 13.75 2,634,667 -0.14(-1.00%)
Jan 23, 2024 14.01 14.10 13.72 13.89 4,211,188 +0.34(+2.49%)
Jan 22, 2024 13.49 13.78 13.34 13.55 5,549,710 +0.47(+3.56%)
Jan 19, 2024 13.29 13.52 12.92 13.09 5,762,916 -0.26(-1.93%)
Jan 18, 2024 12.84 13.42 12.73 13.34 3,598,269 +0.59(+4.59%)
Jan 17, 2024 12.84 12.93 12.70 12.76 2,839,136 +0.15(+1.18%)
Jan 16, 2024 12.72 12.95 12.54 12.61 4,170,137 +0.12(+0.95%)
Jan 12, 2024 11.93 12.63 11.92 12.49 7,493,715 +0.67(+5.71%)
Jan 11, 2024 11.43 11.98 11.04 11.82 11,889,704 +0.00(+0.00%)
Jan 10, 2024 12.00 12.17 11.65 11.82 6,254,844 +0.16(+1.36%)
Jan 09, 2024 11.61 11.71 11.55 11.66 2,353,910 +0.09(+0.77%)
Jan 08, 2024 12.10 12.19 11.45 11.57 4,560,273 -0.83(-6.72%)
Jan 05, 2024 12.44 12.66 12.27 12.40 1,808,603 +0.08(+0.64%)
Jan 04, 2024 12.57 12.61 12.10 12.32 1,670,904 -0.45(-3.50%)
Jan 03, 2024 12.93 12.95 12.54 12.77 2,990,358 +0.61(+4.98%)
Jan 02, 2024 11.80 12.18 11.78 12.16 3,380,666 -0.88(-6.77%)
Dec 29, 2023 12.78 13.21 12.65 13.05 3,025,573 +0.21(+1.62%)
Dec 28, 2023 12.71 12.93 12.71 12.84 1,233,968 +0.29(+2.29%)
Dec 27, 2023 12.74 12.75 12.51 12.55 1,384,776 -0.42(-3.21%)
Dec 26, 2023 12.80 13.12 12.80 12.97 1,445,467 +0.47(+3.73%)
Dec 22, 2023 12.57 12.58 12.40 12.50 973,426 +0.02(+0.16%)
Dec 21, 2023 12.44 12.59 12.42 12.48 1,766,205 -0.06(-0.47%)
Dec 20, 2023 12.35 12.61 12.25 12.54 2,580,377 -0.39(-3.01%)
Dec 19, 2023 12.77 13.08 12.76 12.93 1,380,681 -0.07(-0.53%)
Dec 18, 2023 13.16 13.26 12.98 13.00 1,326,571 +0.09(+0.69%)
Dec 15, 2023 12.94 13.08 12.89 12.91 1,261,318 +0.21(+1.64%)
Dec 14, 2023 12.78 12.90 12.54 12.70 1,756,137 +0.02(+0.16%)
Dec 13, 2023 13.16 13.18 12.65 12.68 2,776,014 -0.55(-4.19%)
Dec 12, 2023 13.08 13.42 13.05 13.24 1,703,221 -0.14(-1.04%)
Dec 11, 2023 13.08 13.53 13.01 13.37 4,314,480 +1.06(+8.59%)
Dec 08, 2023 12.53 12.54 12.29 12.32 2,119,535 -0.34(-2.66%)
Dec 07, 2023 12.60 12.71 12.46 12.65 2,055,700 +0.13(+1.03%)
Dec 06, 2023 12.42 12.54 12.37 12.52 3,153,483 +0.03(+0.24%)
Dec 05, 2023 13.02 13.04 12.40 12.49 4,860,934 -0.55(-4.25%)
Dec 04, 2023 13.19 13.36 12.99 13.05 3,578,383 -1.16(-8.15%)
Dec 01, 2023 14.34 14.39 14.07 14.21 1,232,641 -0.40(-2.77%)
Nov 30, 2023 14.61 14.72 14.57 14.61 376,147 -0.04(-0.27%)
Nov 29, 2023 14.46 14.68 14.46 14.65 951,043 +0.29(+1.99%)
Nov 28, 2023 14.74 14.78 14.22 14.36 1,272,641 -0.67(-4.46%)
Nov 27, 2023 15.05 15.07 14.89 15.04 768,199 +0.52(+3.60%)
Nov 24, 2023 14.61 14.61 14.23 14.51 1,205,196 -0.11(-0.74%)
Nov 22, 2023 15.06 15.20 14.61 14.62 983,379 -0.29(-1.92%)
Nov 21, 2023 14.92 15.16 14.65 14.91 2,594,997 +0.28(+1.89%)
Nov 20, 2023 14.82 14.97 14.54 14.63 1,640,298 -0.44(-2.94%)
Nov 17, 2023 15.15 15.35 14.87 15.07 1,843,018 -0.23(-1.48%)
Nov 16, 2023 15.06 15.48 14.94 15.30 940,701 +0.68(+4.66%)
Nov 15, 2023 15.31 15.35 14.49 14.62 1,674,361 -1.10(-6.97%)
Nov 14, 2023 15.14 15.96 15.09 15.72 2,576,461 +0.65(+4.32%)
Nov 13, 2023 15.02 15.17 14.94 15.06 1,305,435 +0.26(+1.73%)
Nov 10, 2023 14.92 14.97 14.70 14.81 1,266,332 -0.32(-2.09%)
Nov 09, 2023 14.68 15.53 14.45 15.12 4,386,195 -0.39(-2.54%)
Nov 08, 2023 15.64 15.77 15.45 15.52 888,718 +0.10(+0.64%)
Nov 07, 2023 15.94 16.02 15.33 15.42 1,874,669 -0.37(-2.31%)
Nov 06, 2023 15.75 15.89 15.67 15.78 1,015,928 -0.24(-1.48%)
Nov 03, 2023 16.04 16.10 15.84 16.02 867,861 +0.25(+1.56%)
Nov 02, 2023 15.71 16.10 15.66 15.77 1,398,217 -0.15(-0.93%)
Nov 01, 2023 15.83 16.22 15.81 15.92 1,309,069 -0.04(-0.22%)
Oct 31, 2023 16.09 16.18 15.92 15.96 570,843 -0.06(-0.37%)
Oct 30, 2023 15.93 16.24 15.83 16.02 1,118,501 -0.39(-2.40%)
Oct 27, 2023 16.19 16.55 16.14 16.41 1,608,738 +0.14(+0.85%)
Oct 26, 2023 16.07 16.33 16.02 16.27 1,728,898 +0.42(+2.67%)
Oct 25, 2023 16.01 16.11 15.65 15.85 2,955,584 -0.49(-3.01%)
Oct 24, 2023 15.97 16.63 15.90 16.34 4,433,240 -1.34(-7.57%)
Oct 23, 2023 18.17 18.31 17.63 17.68 3,046,844 -1.13(-6.02%)
Oct 20, 2023 18.84 18.96 18.67 18.81 968,823 -0.50(-2.60%)
Oct 19, 2023 19.49 19.57 19.20 19.32 620,707 -0.42(-2.14%)
Oct 18, 2023 19.64 19.80 19.59 19.74 420,366 +0.24(+1.21%)
Oct 17, 2023 19.68 19.77 19.44 19.50 445,194 -0.05(-0.25%)
Oct 16, 2023 18.80 20.12 18.26 19.55 3,549,129 -1.36(-6.50%)
Oct 13, 2023 20.82 21.02 20.79 20.91 611,731 -0.08(-0.38%)
Oct 12, 2023 20.92 21.12 20.89 20.99 1,543,481 +0.06(+0.28%)
Oct 11, 2023 20.62 21.11 20.60 20.93 1,331,199 +0.51(+2.51%)
Oct 10, 2023 20.37 20.50 20.23 20.42 712,437 +0.18(+0.88%)
Oct 09, 2023 20.37 20.50 20.13 20.24 1,005,259 +0.29(+1.43%)
Oct 06, 2023 20.42 20.43 19.86 19.96 1,151,034 -0.38(-1.89%)
Oct 05, 2023 19.87 20.43 19.80 20.34 1,300,511 +0.15(+0.73%)
Oct 04, 2023 20.29 20.46 20.02 20.19 547,752 -0.28(-1.35%)
Oct 03, 2023 20.26 20.50 20.22 20.47 656,671 +0.52(+2.62%)
Oct 02, 2023 19.59 20.19 18.93 19.95 1,969,959 -0.81(-3.91%)
Sep 29, 2023 20.69 20.97 20.62 20.76 520,604 +0.22(+1.05%)
Sep 28, 2023 21.03 21.10 20.36 20.54 689,825 -0.73(-3.42%)
Sep 27, 2023 20.88 21.43 20.86 21.27 565,849 -0.02(-0.09%)
Sep 26, 2023 21.37 21.43 21.26 21.29 397,844 +0.08(+0.37%)
Sep 25, 2023 21.36 21.25 21.14 21.21 361,399 +0.15(+0.70%)
Sep 22, 2023 20.98 21.06 20.89 21.06 285,578 +0.09(+0.42%)
Sep 21, 2023 21.02 21.17 20.88 20.97 616,120 +0.26(+1.23%)
Sep 20, 2023 20.61 20.82 20.41 20.72 824,955 +0.20(+0.96%)
Sep 19, 2023 20.50 20.73 20.23 20.52 810,796 -0.28(-1.37%)
Sep 18, 2023 20.39 20.95 20.32 20.81 951,564 -0.30(-1.44%)
Sep 15, 2023 21.09 21.29 21.05 21.11 454,549 +0.21(+0.99%)
Sep 14, 2023 20.88 21.00 20.74 20.91 913,822 -0.44(-2.07%)
Sep 13, 2023 21.35 21.40 21.08 21.35 1,014,097 -0.06(-0.28%)
Sep 12, 2023 21.37 21.55 20.91 21.41 2,031,297 -0.98(-4.39%)
Sep 11, 2023 21.82 22.44 21.73 22.39 1,580,161 +0.80(+3.69%)
Sep 08, 2023 21.61 21.74 21.54 21.59 620,525 -0.02(-0.09%)
Sep 07, 2023 21.84 21.89 21.52 21.61 703,837 -0.18(-0.81%)
Sep 06, 2023 21.81 22.12 21.44 21.79 754,418 +0.00(+0.00%)
Sep 05, 2023 21.71 21.85 21.59 21.79 580,961 -0.03(-0.14%)
Sep 01, 2023 21.50 22.06 21.47 21.82 1,205,044 +0.45(+2.11%)
Aug 31, 2023 20.59 21.53 20.55 21.37 1,692,327 +0.79(+3.86%)
Aug 30, 2023 20.39 20.68 20.38 20.58 1,085,031 +0.51(+2.54%)
Aug 29, 2023 21.61 21.62 19.77 20.07 5,867,099 -1.59(-7.33%)
Aug 28, 2023 21.55 21.70 21.46 21.65 515,453 -0.01(-0.05%)
Aug 25, 2023 21.40 21.82 21.35 21.66 917,979 +0.07(+0.32%)
Aug 24, 2023 21.36 21.73 21.33 21.59 692,253 +0.49(+2.32%)
Aug 23, 2023 21.74 21.77 20.96 21.10 1,077,525 -0.72(-3.32%)
Aug 22, 2023 21.58 21.86 21.57 21.83 576,048 +0.28(+1.32%)
Aug 21, 2023 21.61 21.76 21.45 21.55 608,350 -0.02(-0.09%)
Aug 18, 2023 21.40 21.89 21.32 21.57 1,579,430 +1.32(+6.53%)
Aug 17, 2023 19.77 20.38 19.77 20.24 1,620,301 +0.85(+4.40%)
Aug 16, 2023 19.37 19.51 19.27 19.39 472,528 +0.06(+0.30%)
Aug 15, 2023 19.15 19.40 19.09 19.33 683,483 +0.12(+0.61%)
Aug 14, 2023 19.21 19.25 18.94 19.21 329,271 +0.05(+0.26%)
Aug 11, 2023 19.13 19.25 19.03 19.16 270,884 +0.03(+0.15%)
Aug 10, 2023 19.01 19.19 18.90 19.14 330,910 +0.00(+0.00%)
Aug 09, 2023 18.74 19.15 18.73 19.14 881,501 +0.36(+1.93%)
Aug 08, 2023 19.07 19.17 18.65 18.77 928,640 -0.54(-2.79%)
Aug 07, 2023 19.35 19.67 19.29 19.31 1,035,910 -0.08(-0.40%)
Aug 04, 2023 19.26 19.44 19.15 19.39 891,599 +0.22(+1.12%)
Aug 03, 2023 19.26 19.29 19.07 19.17 380,652 -0.10(-0.51%)
Aug 02, 2023 19.09 19.48 19.04 19.27 1,119,288 +0.09(+0.46%)
Aug 01, 2023 19.47 19.70 19.12 19.18 404,124 -0.06(-0.33%)
Jul 31, 2023 19.02 19.28 19.01 19.25 368,092 +0.14(+0.72%)
Jul 28, 2023 19.14 19.19 18.93 19.11 480,865 -0.14(-0.71%)
Jul 27, 2023 19.00 19.32 18.97 19.25 486,687 +0.22(+1.13%)
Jul 26, 2023 19.16 19.19 18.97 19.03 320,130 -0.13(-0.66%)
Jul 25, 2023 19.21 19.21 19.02 19.16 246,604 -0.06(-0.31%)
Jul 24, 2023 19.14 19.39 19.11 19.22 648,367 +0.49(+2.61%)
Jul 21, 2023 18.69 18.79 18.57 18.73 899,620 -0.07(-0.36%)
Jul 20, 2023 18.48 18.91 18.43 18.80 1,323,235 +0.21(+1.16%)
Jul 19, 2023 18.67 18.77 18.53 18.58 503,205 -0.20(-1.04%)
Jul 18, 2023 18.77 18.93 18.56 18.78 619,096 +0.12(+0.63%)
Jul 17, 2023 18.47 18.81 18.39 18.66 989,722 +0.16(+0.85%)
Jul 14, 2023 17.91 18.61 17.78 18.50 989,957 +0.91(+5.17%)
Jul 13, 2023 18.30 18.36 17.44 17.60 1,947,460 -0.89(-4.81%)
Jul 12, 2023 18.25 18.54 18.12 18.49 755,414 +0.19(+1.01%)
Jul 11, 2023 18.42 18.49 18.15 18.30 326,690 +0.21(+1.13%)
Jul 10, 2023 18.55 18.55 18.09 18.09 368,854 -0.43(-2.32%)
Jul 07, 2023 18.48 18.59 18.34 18.52 593,177 +0.12(+0.64%)
Jul 06, 2023 18.23 18.69 18.22 18.41 1,686,811 +0.08(+0.43%)
Jul 05, 2023 18.45 18.47 18.21 18.33 616,187 +0.40(+2.24%)
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.