Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BITX )

43.01 -1.70 (-3.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 44.71 44.78 41.70 43.01 3,846,941 -1.70(-3.80%)
May 30, 2024 44.07 45.86 43.86 44.71 6,385,428 +1.92(+4.49%)
May 29, 2024 43.51 43.74 42.63 42.79 3,633,411 -1.62(-3.65%)
May 28, 2024 44.43 44.61 42.82 44.41 5,276,603 -1.15(-2.52%)
May 24, 2024 43.26 45.84 42.70 45.56 4,656,599 +2.59(+6.03%)
May 23, 2024 45.95 46.03 42.35 42.97 5,546,215 -3.32(-7.17%)
May 22, 2024 46.45 47.90 45.71 46.29 4,414,244 -0.55(-1.17%)
May 21, 2024 49.15 49.69 46.66 46.84 5,342,239 -1.22(-2.54%)
May 20, 2024 43.91 48.15 43.57 48.06 5,448,049 +3.88(+8.78%)
May 17, 2024 43.20 44.67 42.41 44.18 4,826,983 +2.57(+6.18%)
May 16, 2024 42.82 43.35 40.88 41.61 4,646,761 -1.28(-2.98%)
May 15, 2024 40.60 43.41 40.27 42.89 7,020,347 +5.55(+14.86%)
May 14, 2024 37.82 38.19 36.71 37.34 3,093,967 -2.03(-5.16%)
May 13, 2024 38.91 39.78 38.60 39.37 3,260,973 +3.03(+8.34%)
May 10, 2024 39.15 39.44 35.66 36.34 5,812,173 -2.28(-5.90%)
May 09, 2024 37.11 38.99 36.54 38.62 4,517,301 +0.43(+1.13%)
May 08, 2024 38.00 39.11 37.69 38.19 4,147,618 -1.28(-3.24%)
May 07, 2024 40.07 41.07 39.10 39.47 2,070,121 -0.19(-0.48%)
May 06, 2024 40.18 40.96 38.97 39.66 3,514,862 +1.32(+3.44%)
May 03, 2024 37.31 38.54 37.28 38.34 4,547,061 +3.20(+9.11%)
May 02, 2024 34.37 35.39 33.79 35.14 3,845,723 +2.95(+9.16%)
May 01, 2024 33.15 35.29 31.82 32.19 8,456,845 -2.56(-7.37%)
Apr 30, 2024 37.40 37.97 34.57 34.75 5,572,418 -5.15(-12.91%)
Apr 29, 2024 39.21 40.22 38.22 39.90 3,153,667 -1.04(-2.54%)
Apr 26, 2024 41.05 42.41 40.29 40.94 3,425,618 -1.34(-3.17%)
Apr 25, 2024 40.13 42.55 39.78 42.28 3,782,776 +0.96(+2.32%)
Apr 24, 2024 44.15 44.67 41.06 41.32 5,195,859 -3.62(-8.06%)
Apr 23, 2024 44.51 45.96 44.45 44.94 3,441,054 -0.21(-0.47%)
Apr 22, 2024 44.52 45.55 43.89 45.15 4,612,871 +2.93(+6.94%)
Apr 19, 2024 42.74 43.35 41.21 42.22 5,513,294 +0.91(+2.20%)
Apr 18, 2024 39.84 42.14 39.20 41.31 6,288,304 +3.23(+8.48%)
Apr 17, 2024 40.00 40.78 36.41 38.08 8,395,081 -2.47(-6.09%)
Apr 16, 2024 41.14 41.38 39.16 40.55 5,599,804 -0.74(-1.79%)
Apr 15, 2024 45.58 45.89 40.00 41.29 7,599,955 -4.85(-10.51%)
Apr 12, 2024 51.01 51.34 44.24 46.14 8,218,393 -5.60(-10.82%)
Apr 11, 2024 52.09 52.29 50.17 51.74 4,598,338 +0.66(+1.29%)
Apr 10, 2024 47.44 51.08 47.17 51.08 4,939,749 +1.63(+3.30%)
Apr 09, 2024 51.97 52.54 48.33 49.45 5,215,273 -4.29(-7.98%)
Apr 08, 2024 54.49 54.51 52.91 53.74 5,448,585 +6.29(+13.26%)
Apr 05, 2024 46.89 49.36 46.75 47.45 4,743,686 -1.72(-3.50%)
Apr 04, 2024 47.60 50.49 47.37 49.17 5,429,506 +3.61(+7.92%)
Apr 03, 2024 45.50 47.23 45.25 45.56 3,266,290 -0.17(-0.37%)
Apr 02, 2024 44.21 46.50 43.62 45.73 7,986,319 -5.84(-11.32%)
Apr 01, 2024 52.03 52.14 48.95 51.57 5,868,057 -1.68(-3.15%)
Mar 28, 2024 53.59 53.21 53.20 53.25 6,213,344 +3.19(+6.37%)
Mar 27, 2024 54.59 54.85 49.69 50.06 5,153,424 -1.43(-2.78%)
Mar 26, 2024 53.81 53.91 51.34 51.49 4,437,070 -2.57(-4.75%)
Mar 25, 2024 48.34 54.22 48.34 54.06 7,954,626 +9.90(+22.42%)
Mar 22, 2024 44.50 44.71 42.41 44.16 6,095,087 -1.95(-4.23%)
Mar 21, 2024 49.59 49.79 45.62 46.11 6,034,172 -1.14(-2.41%)
Mar 20, 2024 43.74 47.51 41.82 47.25 6,408,762 +2.14(+4.74%)
Mar 19, 2024 44.30 47.25 41.89 45.11 7,169,762 -3.69(-7.56%)
Mar 18, 2024 50.53 51.47 48.25 48.80 4,844,614 -3.63(-6.92%)
Mar 15, 2024 50.28 54.68 49.72 52.43 6,269,165 -0.39(-0.74%)
Mar 14, 2024 57.99 58.35 51.10 52.82 6,024,100 -6.85(-11.48%)
Mar 13, 2024 58.81 59.74 57.01 59.67 3,997,413 +3.08(+5.44%)
Mar 12, 2024 58.07 59.51 52.11 56.59 6,547,154 -1.33(-2.30%)
Mar 11, 2024 58.20 59.07 56.36 57.92 5,874,653 +4.65(+8.73%)
Mar 08, 2024 51.85 55.24 48.78 53.27 5,446,914 +2.11(+4.12%)
Mar 07, 2024 50.73 51.85 49.60 51.16 3,167,095 +1.10(+2.20%)
Mar 06, 2024 49.81 50.85 47.55 50.06 5,103,716 +6.95(+16.12%)
Mar 05, 2024 52.00 54.84 39.61 43.11 9,459,998 -8.96(-17.21%)
Mar 04, 2024 49.01 52.60 48.56 52.07 6,570,975 +6.69(+14.74%)
Mar 01, 2024 44.52 45.70 42.62 45.38 3,449,560 +1.48(+3.37%)
Feb 29, 2024 45.03 45.28 42.40 43.90 6,216,875 +0.81(+1.88%)
Feb 28, 2024 42.83 48.24 41.54 43.09 7,990,144 +4.48(+11.60%)
Feb 27, 2024 38.39 39.35 37.58 38.61 2,865,397 +3.18(+8.98%)
Feb 26, 2024 31.51 36.00 31.47 35.43 2,701,402 +4.23(+13.56%)
Feb 23, 2024 31.26 31.43 30.58 31.20 947,331 -1.17(-3.61%)
Feb 22, 2024 31.25 32.50 31.14 32.37 1,105,934 +1.23(+3.95%)
Feb 21, 2024 30.93 31.68 30.71 31.14 1,241,818 -1.39(-4.27%)
Feb 20, 2024 32.97 33.03 30.95 32.53 1,603,036 +0.10(+0.31%)
Feb 16, 2024 32.89 33.18 32.08 32.43 1,161,586 +0.14(+0.43%)
Feb 15, 2024 33.16 33.70 32.10 32.29 1,703,911 -0.05(-0.15%)
Feb 14, 2024 32.41 32.72 31.70 32.34 2,219,583 +2.71(+9.15%)
Feb 13, 2024 28.93 29.63 28.20 29.63 2,007,217 -0.78(-2.56%)
Feb 12, 2024 28.12 30.62 28.07 30.41 2,035,745 +3.07(+11.23%)
Feb 09, 2024 26.80 28.12 26.57 27.34 1,795,507 +2.20(+8.75%)
Feb 08, 2024 24.65 25.28 24.43 25.14 1,377,292 +1.43(+6.03%)
Feb 07, 2024 22.52 23.83 22.34 23.71 1,101,388 +1.12(+4.96%)
Feb 06, 2024 22.34 22.89 22.30 22.59 783,646 +0.78(+3.58%)
Feb 05, 2024 22.90 22.93 21.73 21.81 887,738 -0.68(-3.02%)
Feb 02, 2024 22.23 23.04 22.22 22.49 716,329 -0.09(-0.40%)
Feb 01, 2024 21.89 22.83 21.88 22.58 635,827 +0.49(+2.22%)
Jan 31, 2024 22.23 23.41 22.00 22.09 923,334 -1.11(-4.78%)
Jan 30, 2024 22.98 23.32 22.85 23.20 568,495 +0.39(+1.71%)
Jan 29, 2024 21.50 22.94 21.34 22.81 1,062,002 +1.22(+5.65%)
Jan 26, 2024 20.64 21.84 20.64 21.59 1,376,455 +2.12(+10.89%)
Jan 25, 2024 19.62 19.74 19.20 19.47 504,112 +0.25(+1.30%)
Jan 24, 2024 19.65 19.85 19.12 19.22 750,929 +0.32(+1.69%)
Jan 23, 2024 18.50 19.33 18.21 18.90 915,983 -0.97(-4.88%)
Jan 22, 2024 20.22 20.48 19.15 19.87 1,333,980 -1.48(-6.93%)
Jan 19, 2024 20.78 21.83 20.00 21.35 978,198 +0.72(+3.49%)
Jan 18, 2024 22.35 22.71 20.27 20.63 1,534,184 -2.04(-9.00%)
Jan 17, 2024 22.31 22.81 22.00 22.67 568,020 -0.52(-2.24%)
Jan 16, 2024 22.77 23.30 21.80 23.19 1,395,063 -0.25(-1.07%)
Jan 12, 2024 26.00 26.11 22.85 23.44 2,535,320 -3.22(-12.08%)
Jan 11, 2024 28.71 30.10 25.75 26.66 3,745,321 -0.03(-0.11%)
Jan 10, 2024 25.73 27.39 24.96 26.69 1,987,720 -0.78(-2.84%)
Jan 09, 2024 27.65 27.89 27.12 27.47 1,345,793 -0.25(-0.90%)
Jan 08, 2024 25.63 28.25 25.27 27.72 1,842,026 +3.15(+12.82%)
Jan 05, 2024 24.51 24.95 23.45 24.57 844,028 -0.26(-1.05%)
Jan 04, 2024 23.93 25.52 23.74 24.83 826,089 +1.52(+6.52%)
Jan 03, 2024 22.50 24.18 22.41 23.31 1,605,787 -2.41(-9.37%)
Jan 02, 2024 26.95 27.06 25.65 25.72 1,085,633 +2.96(+13.01%)
Dec 29, 2023 23.76 23.99 22.00 22.76 1,074,910 -0.62(-2.65%)
Dec 28, 2023 23.89 23.89 23.10 23.38 1,050,817 -1.26(-5.11%)
Dec 27, 2023 24.04 24.72 23.81 24.64 1,057,632 +1.57(+6.81%)
Dec 26, 2023 23.74 23.76 22.52 23.07 1,379,595 -1.88(-7.54%)
Dec 22, 2023 24.50 25.33 24.50 24.95 679,367 -0.08(-0.32%)
Dec 21, 2023 25.18 25.25 24.59 25.03 1,005,670 +0.27(+1.09%)
Dec 20, 2023 25.38 25.73 24.54 24.76 1,167,758 +1.47(+6.31%)
Dec 19, 2023 23.87 23.87 22.77 23.29 840,728 +0.21(+0.91%)
Dec 18, 2023 22.52 23.12 22.04 23.08 849,196 -0.23(-0.99%)
Dec 15, 2023 23.32 23.42 22.73 23.31 1,221,386 -0.96(-3.96%)
Dec 14, 2023 23.85 24.75 23.35 24.27 753,494 +0.10(+0.41%)
Dec 13, 2023 22.55 24.32 22.48 24.17 1,920,823 +1.87(+8.39%)
Dec 12, 2023 22.87 22.91 21.70 22.30 852,224 +0.38(+1.73%)
Dec 11, 2023 23.24 23.43 21.15 21.92 1,561,956 -4.38(-16.65%)
Dec 08, 2023 25.49 26.49 25.45 26.30 875,461 +1.26(+5.03%)
Dec 07, 2023 25.30 25.80 24.78 25.04 779,805 -0.58(-2.26%)
Dec 06, 2023 26.24 26.27 25.57 25.62 882,539 -0.11(-0.43%)
Dec 05, 2023 23.96 26.00 23.68 25.73 1,440,244 +2.31(+9.86%)
Dec 04, 2023 23.32 23.76 22.77 23.42 1,213,499 +3.12(+15.37%)
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.