(NY: BITX )

36.57 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	35.10	36.70	34.26	36.57	9,329,817	+1.95(+5.63%)
Jul 15, 2024	33.97	35.21	33.66	34.62	8,679,529	+5.70(+19.71%)
Jul 12, 2024	28.81	29.82	28.75	28.92	4,955,811	+0.28(+0.98%)
Jul 11, 2024	30.04	30.24	28.38	28.64	7,227,224	-0.05(-0.17%)
Jul 10, 2024	29.26	29.32	28.57	28.69	5,856,604	-0.45(-1.54%)
Jul 09, 2024	28.47	29.58	28.25	29.14	5,032,755	+1.32(+4.74%)
Jul 08, 2024	28.58	28.71	26.33	27.82	8,805,400	-0.03(-0.11%)
Jul 05, 2024	26.79	28.43	26.63	27.85	12,258,209	-4.17(-13.02%)
Jul 03, 2024	31.77	32.29	31.37	32.02	4,821,212	-1.61(-4.79%)
Jul 02, 2024	34.72	35.00	33.39	33.63	4,104,174	-1.46(-4.16%)
Jul 01, 2024	34.77	35.87	34.34	35.09	4,565,641	+3.41(+10.76%)
Jun 28, 2024	33.35	33.76	31.58	31.68	3,778,005	-1.70(-5.09%)
Jun 27, 2024	33.61	34.49	33.27	33.38	3,149,686	+0.48(+1.46%)
Jun 26, 2024	33.53	34.04	32.59	32.90	3,496,051	-1.18(-3.46%)
Jun 25, 2024	33.28	34.50	32.96	34.08	6,572,102	+2.76(+8.80%)
Jun 24, 2024	33.45	33.98	30.79	31.32	10,317,327	-5.54(-15.03%)
Jun 21, 2024	36.11	37.12	35.90	36.86	5,083,845	-1.03(-2.72%)
Jun 20, 2024	38.21	38.50	37.29	37.89	5,535,419	+0.71(+1.91%)
Jun 18, 2024	37.77	38.38	36.70	37.18	6,866,795	-2.88(-7.19%)
Jun 17, 2024	38.75	40.78	38.03	40.06	3,777,913	+1.41(+3.65%)
Jun 14, 2024	40.91	41.01	38.08	38.65	6,117,430	-1.38(-3.45%)
Jun 13, 2024	41.94	42.36	39.49	40.03	6,654,300	-1.34(-3.25%)
Jun 12, 2024	43.63	44.60	40.97	41.38	6,653,455	+0.00(+0.00%)
Jun 11, 2024	41.03	41.65	39.53	41.38	7,097,509	-2.51(-5.72%)
Jun 10, 2024	43.65	44.93	43.43	43.89	4,690,767	+0.15(+0.33%)
Jun 07, 2024	46.60	47.13	42.45	43.74	7,446,175	-1.80(-3.95%)
Jun 06, 2024	46.46	47.20	45.42	45.54	4,697,294	-1.13(-2.42%)
Jun 05, 2024	46.58	47.41	45.36	46.67	6,738,000	+1.17(+2.57%)
Jun 04, 2024	44.22	46.54	43.96	45.51	5,850,492	+1.59(+3.61%)
Jun 03, 2024	44.70	45.44	43.03	43.92	4,849,548	+2.05(+4.91%)
May 31, 2024	43.52	43.59	40.59	41.86	3,952,193	-1.65(-3.80%)
May 30, 2024	42.90	44.64	42.69	43.52	6,560,134	+1.87(+4.49%)
May 29, 2024	42.35	42.58	41.49	41.65	3,732,821	-1.58(-3.65%)
May 28, 2024	43.25	43.42	41.68	43.23	5,420,971	-1.12(-2.52%)
May 24, 2024	42.11	44.62	41.56	44.35	4,784,004	+2.52(+6.03%)
May 23, 2024	44.73	44.80	41.22	41.83	5,697,960	-3.23(-7.17%)
May 22, 2024	45.21	46.62	44.49	45.06	4,535,018	+0.41(+0.91%)
May 21, 2024	46.85	47.37	44.48	44.65	5,604,220	-1.16(-2.54%)
May 20, 2024	41.86	45.90	41.53	45.81	5,715,219	+3.70(+8.78%)
May 17, 2024	41.18	42.58	40.43	42.11	5,063,696	+2.45(+6.18%)
May 16, 2024	40.82	41.32	38.97	39.66	4,874,636	-1.22(-2.98%)
May 15, 2024	38.70	41.39	38.38	40.88	7,364,622	+5.29(+14.86%)
May 14, 2024	36.05	36.40	34.99	35.59	3,245,694	-1.94(-5.16%)
May 13, 2024	37.09	37.92	36.80	37.53	3,420,890	+2.89(+8.34%)
May 10, 2024	37.32	37.60	33.99	34.64	6,097,200	-2.17(-5.90%)
May 09, 2024	35.38	37.17	34.83	36.81	4,738,828	+0.41(+1.13%)
May 08, 2024	36.22	37.28	35.93	36.40	4,351,016	-1.22(-3.24%)
May 07, 2024	38.20	39.15	37.27	37.62	2,171,639	-0.18(-0.48%)
May 06, 2024	38.30	39.05	37.15	37.81	3,687,229	+1.26(+3.44%)
May 03, 2024	35.57	36.74	35.54	36.55	4,770,047	+3.05(+9.11%)
May 02, 2024	32.76	33.73	32.21	33.50	4,034,316	+2.81(+9.16%)

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.