(NY: BITU )

36.39 +0.22 (+0.61%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	35.90	36.96	35.32	36.39	6,745,570	+0.22(+0.61%)
Nov 07, 2024	34.71	36.58	34.32	36.17	3,456,119	+0.35(+0.98%)
Nov 06, 2024	34.23	36.16	33.50	35.82	3,998,448	+5.91(+19.76%)
Nov 05, 2024	29.74	30.82	29.35	29.91	3,198,990	+1.80(+6.40%)
Nov 04, 2024	29.21	29.38	27.98	28.11	5,115,716	-1.68(-5.64%)
Nov 01, 2024	30.66	32.08	29.38	29.79	11,081,569	-0.72(-2.36%)
Oct 31, 2024	32.40	32.46	30.40	30.51	2,269,879	-1.80(-5.57%)
Oct 30, 2024	32.23	32.95	31.90	32.31	3,634,554	-0.69(-2.09%)
Oct 29, 2024	31.80	34.01	31.51	33.00	4,028,910	+2.63(+8.66%)
Oct 28, 2024	29.82	30.66	29.38	30.37	2,274,583	+2.38(+8.50%)
Oct 25, 2024	29.05	29.79	27.20	27.99	2,584,157	-1.31(-4.47%)
Oct 24, 2024	28.67	29.36	28.48	29.30	1,535,704	+1.51(+5.43%)
Oct 23, 2024	27.86	28.18	26.72	27.79	1,943,217	-0.92(-3.20%)
Oct 22, 2024	28.35	28.91	27.93	28.71	1,225,112	-0.25(-0.86%)
Oct 21, 2024	29.00	29.08	28.11	28.96	2,154,763	-0.77(-2.59%)
Oct 18, 2024	29.07	30.14	28.99	29.73	2,149,357	+1.48(+5.24%)
Oct 17, 2024	28.37	28.97	28.04	28.25	1,730,043	-0.81(-2.79%)
Oct 16, 2024	29.14	29.58	28.56	29.06	1,911,118	+0.64(+2.25%)
Oct 15, 2024	27.54	29.30	26.57	28.42	3,179,237	+0.89(+3.23%)
Oct 14, 2024	26.59	27.90	26.54	27.53	2,331,748	+2.25(+8.90%)
Oct 11, 2024	23.98	25.55	23.96	25.28	1,716,428	+2.58(+11.37%)
Oct 10, 2024	23.81	23.81	22.03	22.70	2,099,278	-1.01(-4.26%)
Oct 09, 2024	24.46	24.82	23.53	23.71	1,192,423	-1.00(-4.05%)
Oct 08, 2024	25.03	25.53	24.37	24.71	1,541,633	-0.95(-3.70%)
Oct 07, 2024	25.48	26.56	25.14	25.66	1,680,450	+0.73(+2.93%)
Oct 04, 2024	24.26	25.00	23.62	24.93	1,246,162	+1.06(+4.44%)
Oct 03, 2024	23.43	23.90	22.95	23.87	1,317,035	+0.65(+2.80%)
Oct 02, 2024	23.73	24.96	23.06	23.22	2,068,004	-1.21(-4.95%)
Oct 01, 2024	25.78	25.83	23.81	24.43	2,641,574	-1.47(-5.68%)
Sep 30, 2024	26.33	26.44	25.51	25.90	2,154,353	-1.91(-6.87%)
Sep 27, 2024	27.85	28.62	27.58	27.81	2,557,380	+0.82(+3.04%)
Sep 26, 2024	26.76	28.00	26.56	26.99	1,881,418	+1.20(+4.65%)
Sep 25, 2024	26.10	26.47	25.60	25.79	1,010,528	-0.93(-3.48%)
Sep 24, 2024	26.04	26.82	25.41	26.72	1,552,848	+0.81(+3.13%)
Sep 23, 2024	25.90	26.36	25.72	25.91	1,708,159	+0.37(+1.45%)
Sep 20, 2024	25.71	26.15	25.18	25.54	1,086,459	-0.37(-1.43%)
Sep 19, 2024	26.04	26.43	25.45	25.91	1,869,120	+2.50(+10.68%)
Sep 18, 2024	23.28	24.44	22.73	23.41	1,814,691	+0.09(+0.39%)
Sep 17, 2024	22.88	24.44	22.57	23.32	2,058,487	+1.46(+6.68%)
Sep 16, 2024	22.32	22.32	21.48	21.86	1,244,745	-1.44(-6.18%)
Sep 13, 2024	21.74	23.54	21.72	23.30	1,904,349	+1.02(+4.58%)
Sep 12, 2024	21.79	22.39	21.43	22.28	1,652,116	+0.59(+2.72%)
Sep 11, 2024	21.07	21.99	20.07	21.69	1,569,199	-0.29(-1.32%)
Sep 10, 2024	21.21	22.05	20.87	21.98	1,423,629	+0.60(+2.81%)
Sep 09, 2024	20.16	21.43	19.71	21.38	1,853,118	+2.60(+13.84%)
Sep 06, 2024	21.22	21.31	18.56	18.78	3,268,929	-1.88(-9.10%)
Sep 05, 2024	21.19	21.63	20.48	20.66	2,222,242	-1.59(-7.15%)
Sep 04, 2024	21.02	22.61	20.71	22.25	2,336,235	+0.04(+0.18%)

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.