(NY: BITB )

31.95 -0.31 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	32.43	32.60	31.44	31.95	2,403,352	-0.31(-0.96%)
Aug 29, 2024	32.81	33.32	32.09	32.26	3,412,408	+0.18(+0.56%)
Aug 28, 2024	32.63	32.70	31.51	32.08	4,236,712	-1.78(-5.26%)
Aug 27, 2024	34.02	34.03	33.48	33.86	1,140,132	-0.64(-1.86%)
Aug 26, 2024	34.81	34.83	34.37	34.50	1,624,378	-0.21(-0.61%)
Aug 23, 2024	33.30	34.84	33.14	34.71	3,232,616	+1.85(+5.63%)
Aug 22, 2024	33.17	33.21	32.75	32.86	777,948	-0.72(-2.14%)
Aug 21, 2024	32.44	33.60	32.09	33.58	1,278,471	+1.15(+3.55%)
Aug 20, 2024	32.99	33.25	31.91	32.43	1,784,497	+0.27(+0.84%)
Aug 19, 2024	32.02	32.32	31.66	32.16	1,088,319	-0.37(-1.14%)
Aug 16, 2024	31.92	32.63	31.46	32.53	1,662,399	+1.44(+4.63%)
Aug 15, 2024	32.22	32.62	30.90	31.09	2,400,215	-1.01(-3.15%)
Aug 14, 2024	33.15	33.22	31.97	32.10	1,569,572	-1.08(-3.25%)
Aug 13, 2024	32.13	33.57	32.08	33.18	821,476	+1.02(+3.17%)
Aug 12, 2024	32.43	33.05	31.55	32.16	1,055,002	-0.91(-2.75%)
Aug 09, 2024	32.90	33.31	32.45	33.07	1,323,311	+0.68(+2.10%)
Aug 08, 2024	31.52	32.64	30.91	32.39	2,272,759	+2.56(+8.58%)
Aug 07, 2024	31.24	31.34	29.78	29.83	2,377,840	-1.10(-3.56%)
Aug 06, 2024	30.06	31.10	29.68	30.93	2,889,562	+1.78(+6.11%)
Aug 05, 2024	27.09	30.26	27.02	29.15	7,533,081	-4.91(-14.42%)
Aug 02, 2024	35.32	35.68	33.96	34.06	3,632,521	-0.45(-1.30%)
Aug 01, 2024	35.18	35.35	33.90	34.51	4,225,085	-1.04(-2.93%)
Jul 31, 2024	36.18	36.41	35.37	35.55	1,684,682	-0.37(-1.03%)
Jul 30, 2024	36.30	36.44	35.69	35.92	1,231,745	-0.75(-2.05%)
Jul 29, 2024	38.00	38.01	36.20	36.67	2,766,310	-0.44(-1.19%)
Jul 26, 2024	36.78	37.18	36.47	37.11	2,323,986	+1.86(+5.28%)
Jul 25, 2024	35.03	35.50	34.55	35.25	2,054,976	-0.53(-1.48%)
Jul 24, 2024	36.37	36.60	35.73	35.78	1,179,980	+0.05(+0.14%)
Jul 23, 2024	36.29	36.72	35.66	35.73	2,089,108	-1.48(-3.98%)
Jul 22, 2024	36.88	37.23	36.29	37.21	1,624,972	+0.56(+1.53%)
Jul 19, 2024	34.99	36.82	34.94	36.65	3,029,849	+1.99(+5.74%)
Jul 18, 2024	35.38	35.43	34.47	34.66	1,224,092	-0.58(-1.65%)
Jul 17, 2024	35.27	35.66	34.82	35.24	1,644,009	-0.30(-0.84%)
Jul 16, 2024	34.82	35.59	34.41	35.54	2,069,290	+0.96(+2.78%)
Jul 15, 2024	34.26	34.88	34.06	34.58	2,679,915	+3.16(+10.06%)
Jul 12, 2024	31.38	31.94	31.35	31.42	2,135,743	+0.16(+0.51%)
Jul 11, 2024	32.08	32.15	31.17	31.26	1,296,821	+0.00(+0.00%)
Jul 10, 2024	31.62	31.64	31.26	31.26	1,781,323	-0.30(-0.95%)
Jul 09, 2024	31.20	31.76	31.04	31.56	1,625,092	+0.77(+2.50%)
Jul 08, 2024	31.22	31.27	29.98	30.79	2,791,349	-0.03(-0.10%)
Jul 05, 2024	30.30	31.11	30.19	30.82	3,515,452	-2.13(-6.46%)
Jul 03, 2024	32.86	33.11	32.65	32.95	1,288,661	-0.76(-2.25%)
Jul 02, 2024	34.25	34.40	33.64	33.71	1,054,978	-0.73(-2.12%)

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.