(NY: BITX )

33.04 -2.07 (-5.90%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	35.17	35.24	32.96	33.04	9,928,305	-2.07(-5.90%)
Oct 30, 2024	35.08	35.77	34.64	35.11	8,825,901	-0.72(-2.01%)
Oct 29, 2024	34.50	36.92	34.21	35.83	16,245,391	+2.90(+8.80%)
Oct 28, 2024	32.32	33.22	31.80	32.93	9,242,007	+2.68(+8.87%)
Oct 25, 2024	31.50	32.28	29.42	30.25	10,983,517	-1.48(-4.67%)
Oct 24, 2024	31.10	31.77	30.78	31.73	6,829,475	+1.71(+5.69%)
Oct 23, 2024	30.13	30.49	28.89	30.02	9,324,452	-1.02(-3.29%)
Oct 22, 2024	30.70	31.27	30.22	31.04	6,519,827	-0.27(-0.85%)
Oct 21, 2024	31.48	31.49	30.39	31.31	8,191,820	-0.87(-2.72%)
Oct 18, 2024	31.44	32.62	31.34	32.18	10,511,693	+1.63(+5.34%)
Oct 17, 2024	30.71	31.38	30.33	30.55	6,092,564	-0.88(-2.81%)
Oct 16, 2024	31.62	32.04	30.92	31.44	7,477,365	+0.68(+2.20%)
Oct 15, 2024	29.82	31.71	28.79	30.76	12,669,544	+0.96(+3.23%)
Oct 14, 2024	28.84	30.20	28.72	29.80	9,634,804	+2.44(+8.91%)
Oct 11, 2024	25.95	27.65	25.95	27.36	8,414,254	+2.82(+11.49%)
Oct 10, 2024	25.73	25.73	23.80	24.54	7,379,188	-1.11(-4.33%)
Oct 09, 2024	26.40	26.88	25.44	25.65	5,814,969	-1.08(-4.04%)
Oct 08, 2024	27.08	27.64	26.34	26.73	7,142,186	-1.02(-3.68%)
Oct 07, 2024	27.50	28.77	27.18	27.75	7,171,471	+0.82(+3.03%)
Oct 04, 2024	26.22	27.03	25.51	26.94	6,657,332	+1.14(+4.42%)
Oct 03, 2024	25.34	25.84	24.82	25.80	6,669,522	+0.69(+2.74%)
Oct 02, 2024	25.74	27.00	24.95	25.11	7,691,691	-1.34(-5.05%)
Oct 01, 2024	27.90	27.96	25.77	26.45	8,435,464	-1.54(-5.51%)
Sep 30, 2024	28.45	28.60	27.58	27.99	8,032,332	-2.13(-7.08%)
Sep 27, 2024	30.15	31.03	29.86	30.12	8,966,754	+0.85(+2.92%)
Sep 26, 2024	29.06	30.39	28.77	29.27	9,800,377	+1.40(+5.04%)
Sep 25, 2024	28.22	28.65	27.68	27.86	5,054,175	-1.06(-3.66%)
Sep 24, 2024	28.20	29.02	27.47	28.92	6,029,312	+0.88(+3.15%)
Sep 23, 2024	28.04	28.51	27.81	28.03	5,450,070	+0.38(+1.39%)
Sep 20, 2024	27.77	28.32	27.25	27.65	6,302,876	-0.41(-1.47%)
Sep 19, 2024	28.09	28.64	27.57	28.06	7,045,105	+2.75(+10.86%)
Sep 18, 2024	25.25	26.47	24.61	25.31	8,765,561	+0.03(+0.11%)
Sep 17, 2024	24.82	26.51	24.47	25.29	8,755,107	+1.60(+6.73%)
Sep 16, 2024	24.19	24.19	23.27	23.69	4,860,398	-1.56(-6.17%)
Sep 13, 2024	23.58	25.50	23.51	25.25	6,921,959	+1.12(+4.66%)
Sep 12, 2024	23.58	24.28	23.20	24.12	5,001,398	+0.62(+2.62%)
Sep 11, 2024	22.87	23.84	21.74	23.51	7,055,528	-0.30(-1.25%)
Sep 10, 2024	22.93	23.87	22.61	23.81	3,682,884	+0.64(+2.78%)
Sep 09, 2024	21.85	23.24	21.36	23.16	5,662,752	+2.83(+13.89%)
Sep 06, 2024	23.03	23.11	20.10	20.34	10,309,306	-2.11(-9.42%)
Sep 05, 2024	22.91	23.43	22.18	22.45	5,985,659	-1.70(-7.04%)
Sep 04, 2024	22.79	24.56	22.50	24.15	6,658,725	+0.04(+0.16%)

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.