Indicators

(NY: BITI )

7.340 +0.120 (+1.66%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.10	32.35	31.29	31.73	597,516	-0.15(-0.48%)
Jul 28, 2022	32.90	33.48	31.46	31.88	890,702	-1.48(-4.43%)
Jul 27, 2022	36.11	36.12	32.90	33.36	667,887	-3.45(-9.37%)
Jul 26, 2022	36.75	37.08	36.53	36.81	646,653	+1.57(+4.47%)
Jul 25, 2022	35.11	35.66	34.98	35.23	652,886	+1.05(+3.08%)
Jul 22, 2022	32.69	34.21	32.42	34.18	746,920	+0.99(+3.00%)
Jul 21, 2022	33.99	34.43	33.18	33.18	998,155	+0.60(+1.84%)
Jul 20, 2022	32.32	32.95	31.77	32.59	1,048,494	-0.37(-1.11%)
Jul 19, 2022	34.87	35.29	32.51	32.95	1,037,610	-3.06(-8.50%)
Jul 18, 2022	34.90	36.39	33.99	36.02	821,851	-0.70(-1.89%)
Jul 15, 2022	37.14	37.77	36.71	36.71	441,872	-1.04(-2.76%)
Jul 14, 2022	39.71	39.88	37.29	37.75	603,699	-2.09(-5.24%)
Jul 13, 2022	41.14	41.39	39.14	39.84	905,015	-0.70(-1.72%)
Jul 12, 2022	39.51	40.63	39.19	40.54	1,043,453	+2.18(+5.69%)
Jul 11, 2022	38.28	38.72	37.95	38.35	673,880	+2.19(+6.06%)
Jul 08, 2022	36.87	37.15	35.58	36.16	406,905	+0.14(+0.38%)
Jul 07, 2022	38.87	38.93	35.97	36.02	640,457	-3.04(-7.79%)
Jul 06, 2022	39.35	39.57	38.74	39.07	417,874	+0.25(+0.64%)
Jul 05, 2022	41.16	41.32	38.64	38.82	1,121,918	-2.32(-5.63%)

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.