Bitwise Bitcoin ETF (BITB)
AMEX: BITB
· Real-Time Price · USD
61.77
1.20 (1.98%)
At close: Sep 10, 2025, 3:59 PM
61.99
0.36%
Pre-market: Sep 11, 2025, 06:18 AM EDT
BITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 61.87 | 62.26 | 61.55 | 61.81 | 61.81 | 2.05% | 1,660,940 |
| 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 |
| Sep 2, 2025 | 59.53 | 60.82 | 59.31 | 60.26 | 60.26 | 2.36% | 1,701,000 |
| Aug 29, 2025 | 60.13 | 60.13 | 58.70 | 58.87 | 58.87 | -3.33% | 1,846,800 |
| Aug 28, 2025 | 61.50 | 61.63 | 60.87 | 60.90 | 60.90 | -0.11% | 1,013,686 |
| Aug 27, 2025 | 60.56 | 61.29 | 60.39 | 60.97 | 60.97 | 0.86% | 986,800 |
| Aug 26, 2025 | 59.78 | 60.49 | 59.49 | 60.45 | 60.45 | 0.30% | 1,477,000 |
| Aug 25, 2025 | 60.74 | 61.47 | 60.13 | 60.27 | 60.27 | -5.04% | 1,389,500 |
| Aug 22, 2025 | 61.07 | 63.91 | 60.86 | 63.47 | 63.47 | 4.08% | 2,680,216 |
| Aug 21, 2025 | 61.64 | 62.01 | 60.87 | 60.98 | 60.98 | -1.88% | 1,167,644 |
| Aug 20, 2025 | 61.67 | 62.23 | 61.07 | 62.15 | 62.15 | 1.07% | 1,176,429 |
| Aug 19, 2025 | 62.99 | 63.02 | 61.25 | 61.49 | 61.49 | -2.80% | 1,733,901 |
| Aug 18, 2025 | 62.92 | 63.55 | 62.45 | 63.26 | 63.26 | -0.58% | 985,600 |
| Aug 15, 2025 | 64.46 | 64.51 | 63.55 | 63.63 | 63.63 | -0.87% | 1,080,700 |
| Aug 14, 2025 | 64.34 | 64.97 | 63.74 | 64.19 | 64.19 | -4.01% | 2,391,000 |
| Aug 13, 2025 | 65.63 | 66.90 | 65.34 | 66.87 | 66.87 | 2.73% | 1,956,544 |