Indicators

(NY: BITI )

8.160 +0.030 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.19	32.44	31.37	31.81	595,927	-0.15(-0.48%)
Jul 28, 2022	32.99	33.57	31.54	31.97	888,333	-1.48(-4.43%)
Jul 27, 2022	36.21	36.22	32.99	33.45	666,111	-3.46(-9.37%)
Jul 26, 2022	36.85	37.18	36.62	36.91	644,933	+1.58(+4.47%)
Jul 25, 2022	35.20	35.75	35.07	35.33	651,150	+1.06(+3.08%)
Jul 22, 2022	32.78	34.30	32.51	34.27	744,934	+1.00(+3.00%)
Jul 21, 2022	34.08	34.52	33.27	33.27	995,500	+0.60(+1.84%)
Jul 20, 2022	32.41	33.04	31.86	32.67	1,045,706	-0.37(-1.11%)
Jul 19, 2022	34.96	35.38	32.60	33.04	1,034,851	-3.07(-8.50%)
Jul 18, 2022	35.00	36.49	34.08	36.11	819,665	-0.70(-1.89%)
Jul 15, 2022	37.23	37.87	36.81	36.81	440,697	-1.05(-2.76%)
Jul 14, 2022	39.81	39.98	37.39	37.85	602,093	-2.09(-5.24%)
Jul 13, 2022	41.25	41.50	39.24	39.95	902,608	-0.70(-1.72%)
Jul 12, 2022	39.62	40.74	39.29	40.64	1,040,678	+2.19(+5.69%)
Jul 11, 2022	38.38	38.82	38.05	38.46	672,088	+2.20(+6.06%)
Jul 08, 2022	36.96	37.24	35.68	36.26	405,823	+0.14(+0.38%)
Jul 07, 2022	38.97	39.04	36.06	36.12	638,753	-3.05(-7.79%)
Jul 06, 2022	39.45	39.68	38.84	39.17	416,763	+0.25(+0.64%)
Jul 05, 2022	41.27	41.43	38.75	38.92	1,118,934	-2.32(-5.63%)

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.