Bitwise Bitcoin ETF (BITB)
AMEX: BITB
· Real-Time Price · USD
64.00
1.78 (2.86%)
At close: Oct 01, 2025, 3:34 PM
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 61.67 | 62.34 | 61.38 | 62.22 | 62.22 | -0.03% | 1,255,592 |
| Sep 29, 2025 | 61.04 | 62.28 | 60.98 | 62.24 | 62.24 | 4.83% | 2,183,200 |
| Sep 26, 2025 | 59.39 | 60.00 | 59.10 | 59.37 | 59.37 | -0.15% | 1,240,500 |
| Sep 25, 2025 | 60.72 | 60.76 | 59.02 | 59.46 | 59.46 | -3.65% | 2,459,400 |
| Sep 24, 2025 | 61.51 | 62.01 | 61.36 | 61.71 | 61.71 | 1.63% | 606,900 |
| Sep 23, 2025 | 61.42 | 61.63 | 60.66 | 60.72 | 60.72 | -0.46% | 593,822 |
| Sep 22, 2025 | 61.47 | 61.73 | 60.89 | 61.00 | 61.00 | -2.57% | 819,500 |
| Sep 19, 2025 | 63.23 | 63.40 | 62.60 | 62.61 | 62.61 | -2.08% | 1,484,314 |
| Sep 18, 2025 | 63.89 | 64.17 | 63.66 | 63.94 | 63.94 | 1.64% | 1,538,200 |
| Sep 17, 2025 | 63.21 | 63.29 | 62.37 | 62.91 | 62.91 | -1.04% | 1,930,600 |
| Sep 16, 2025 | 62.78 | 63.63 | 62.39 | 63.57 | 63.57 | 1.34% | 876,200 |
| Sep 15, 2025 | 62.60 | 62.86 | 62.20 | 62.73 | 62.73 | -1.37% | 1,206,038 |
| Sep 12, 2025 | 62.57 | 63.61 | 62.47 | 63.60 | 63.60 | 2.09% | 1,035,089 |
| Sep 11, 2025 | 61.86 | 62.42 | 61.83 | 62.30 | 62.30 | 0.79% | 1,191,100 |
| Sep 10, 2025 | 61.87 | 62.26 | 61.55 | 61.81 | 61.81 | 2.05% | 1,665,819 |
| Sep 9, 2025 | 61.38 | 61.46 | 60.23 | 60.57 | 60.57 | -0.67% | 1,152,419 |
| Sep 8, 2025 | 61.04 | 61.45 | 60.85 | 60.98 | 60.98 | 0.44% | 1,183,700 |
| Sep 5, 2025 | 61.43 | 61.62 | 59.93 | 60.71 | 60.71 | 1.66% | 1,850,775 |
| Sep 4, 2025 | 60.26 | 60.30 | 59.45 | 59.72 | 59.72 | -2.18% | 1,306,825 |
| Sep 3, 2025 | 60.59 | 61.26 | 60.45 | 61.05 | 61.05 | 1.31% | 1,134,755 |
Page 1 of 22