Indicators

(NY: BITX )

45.09 +0.15 (+0.33%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.