(NY: BITI )

7.995 -0.445 (-5.27%)

Streaming Delayed Price Updated: 3:55 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	8.244	8.454	8.178	8.444	5,232,862	+0.22(+2.67%)
Jun 27, 2024	8.194	8.244	8.084	8.224	4,344,129	-0.08(-0.96%)
Jun 26, 2024	8.234	8.334	8.154	8.304	5,218,347	+0.16(+1.96%)
Jun 25, 2024	8.264	8.304	8.094	8.144	9,484,094	-0.41(-4.78%)
Jun 24, 2024	8.314	8.593	8.244	8.553	10,848,314	+0.63(+7.93%)
Jun 21, 2024	8.005	8.044	7.910	7.925	4,351,182	+0.09(+1.15%)
Jun 20, 2024	7.795	7.905	7.765	7.835	4,103,761	-0.08(-1.01%)
Jun 18, 2024	7.865	7.955	7.795	7.915	7,337,152	+0.29(+3.80%)
Jun 17, 2024	7.765	7.845	7.555	7.625	6,048,305	-0.15(-1.93%)
Jun 14, 2024	7.565	7.835	7.546	7.775	6,342,253	+0.14(+1.83%)
Jun 13, 2024	7.486	7.695	7.446	7.635	5,830,997	+0.09(+1.19%)
Jun 12, 2024	7.326	7.570	7.236	7.545	6,738,015	+0.01(+0.13%)
Jun 11, 2024	7.575	7.685	7.515	7.535	5,864,547	+0.21(+2.86%)
Jun 10, 2024	7.346	7.362	7.236	7.326	3,845,698	+0.00(+0.00%)
Jun 07, 2024	7.106	7.444	7.076	7.326	6,932,867	+0.12(+1.66%)
Jun 06, 2024	7.136	7.206	7.066	7.206	3,368,283	+0.10(+1.40%)
Jun 05, 2024	7.126	7.216	7.046	7.106	6,172,384	-0.08(-1.11%)
Jun 04, 2024	7.296	7.331	7.116	7.186	6,644,404	-0.15(-2.04%)
Jun 03, 2024	7.246	7.406	7.196	7.336	4,977,034	-0.17(-2.26%)
May 31, 2024	7.426	7.625	7.366	7.505	7,562,715	+0.13(+1.75%)
May 30, 2024	7.436	7.446	7.267	7.376	6,735,423	-0.16(-2.11%)
May 29, 2024	7.476	7.555	7.456	7.535	5,040,456	+0.12(+1.61%)
May 28, 2024	7.406	7.545	7.396	7.416	5,632,130	+0.11(+1.50%)
May 24, 2024	7.525	7.575	7.291	7.306	8,658,965	-0.25(-3.29%)
May 23, 2024	7.326	7.595	7.306	7.555	8,613,655	+0.28(+3.83%)
May 22, 2024	7.257	7.326	7.157	7.277	7,130,311	-0.05(-0.68%)
May 21, 2024	7.147	7.326	7.102	7.326	7,786,130	+0.10(+1.38%)
May 20, 2024	7.585	7.605	7.212	7.227	8,053,535	-0.34(-4.47%)
May 17, 2024	7.655	7.723	7.505	7.565	6,870,847	-0.23(-2.94%)
May 16, 2024	7.675	7.864	7.637	7.794	8,760,017	+0.12(+1.56%)
May 15, 2024	7.904	7.963	7.625	7.675	7,879,077	-0.63(-7.55%)
May 14, 2024	8.222	8.361	8.202	8.302	6,047,670	+0.23(+2.84%)
May 13, 2024	8.113	8.172	8.033	8.073	5,727,463	-0.36(-4.25%)
May 10, 2024	8.133	8.501	8.103	8.431	10,079,192	+0.25(+3.04%)
May 09, 2024	8.332	8.416	8.147	8.182	7,393,318	-0.05(-0.60%)
May 08, 2024	8.252	8.290	8.133	8.232	5,904,433	+0.11(+1.35%)
May 07, 2024	8.033	8.152	7.943	8.123	5,521,946	+0.03(+0.37%)
May 06, 2024	8.023	8.152	7.943	8.093	7,034,346	-0.12(-1.45%)
May 03, 2024	8.322	8.348	8.192	8.212	9,421,030	-0.40(-4.62%)
May 02, 2024	8.710	8.799	8.571	8.610	9,060,276	-0.40(-4.42%)

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.