Indicators

(NY: BITB )

36.85 -0.62 (-1.65%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.59	34.77	32.97	33.83	4,521,772	+0.86(+2.61%)
Feb 28, 2024	32.83	35.11	32.25	32.97	7,961,011	+1.82(+5.84%)
Feb 27, 2024	31.07	31.47	30.73	31.15	2,911,496	+1.38(+4.64%)
Feb 26, 2024	28.05	30.01	28.05	29.77	2,826,337	+1.87(+6.70%)
Feb 23, 2024	27.96	28.00	27.63	27.90	1,534,678	-0.52(-1.83%)
Feb 22, 2024	27.89	28.43	27.84	28.42	1,091,114	+0.60(+2.16%)
Feb 21, 2024	27.78	28.06	27.64	27.82	1,207,281	-0.55(-1.94%)
Feb 20, 2024	28.56	28.59	27.69	28.37	6,317,393	+0.03(+0.11%)
Feb 16, 2024	28.58	28.64	28.18	28.34	1,714,740	+0.11(+0.39%)
Feb 15, 2024	28.66	28.87	28.17	28.23	4,990,163	-0.03(-0.11%)
Feb 14, 2024	28.23	28.46	27.99	28.26	3,303,072	+1.27(+4.71%)
Feb 13, 2024	26.73	27.02	26.40	26.99	3,683,240	-0.41(-1.50%)
Feb 12, 2024	26.27	27.51	26.27	27.40	3,194,568	+1.45(+5.59%)
Feb 09, 2024	25.66	26.30	25.54	25.95	2,059,083	+1.10(+4.43%)
Feb 08, 2024	24.61	24.89	24.49	24.85	1,986,786	+0.75(+3.11%)
Feb 07, 2024	23.53	24.16	23.40	24.10	1,909,762	+0.58(+2.47%)
Feb 06, 2024	23.37	23.67	23.37	23.52	880,911	+0.40(+1.73%)
Feb 05, 2024	23.62	23.68	23.06	23.12	999,928	-0.29(-1.24%)
Feb 02, 2024	23.30	23.71	23.28	23.41	1,736,291	-0.04(-0.17%)

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.