WisdomTree Bitcoin (BTCW)
87.35
-2.25 (-2.51%)
At close: Mar 18, 2025, 3:59 PM
88.51
1.33%
Pre-market: Mar 19, 2025, 05:30 AM EDT
BRID Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 87.28 | 87.39 | 85.93 | 87.19 | -2.41 | -2.69% | 120,784 |
| Mar 17, 2025 | 87.91 | 89.83 | 87.45 | 89.60 | -0.08 | -0.09% | 137,303 |
| Mar 14, 2025 | 88.34 | 90.42 | 87.71 | 89.68 | 4.82 | 5.68% | 85,400 |
| Mar 13, 2025 | 87.87 | 88.06 | 84.61 | 84.86 | -2.90 | -3.30% | 171,300 |
| Mar 12, 2025 | 88.29 | 88.74 | 85.50 | 87.76 | -0.30 | -0.34% | 138,636 |
| Mar 11, 2025 | 86.33 | 88.51 | 83.70 | 88.06 | 4.39 | 5.25% | 684,169 |
| Mar 10, 2025 | 87.59 | 87.69 | 81.95 | 83.67 | -8.46 | -9.18% | 236,900 |
| Mar 7, 2025 | 94.43 | 96.50 | 91.64 | 92.13 | -2.21 | -2.34% | 184,245 |
| Mar 6, 2025 | 95.32 | 96.75 | 92.98 | 94.34 | -1.47 | -1.53% | 152,511 |
| Mar 5, 2025 | 94.69 | 95.91 | 92.73 | 95.81 | 3.71 | 4.03% | 479,907 |
| Mar 4, 2025 | 87.63 | 94.14 | 86.37 | 92.10 | 0.92 | 1.01% | 439,857 |
| Mar 3, 2025 | 98.82 | 98.88 | 90.23 | 91.18 | 1.86 | 2.08% | 390,500 |
| Feb 28, 2025 | 86.69 | 90.19 | 85.85 | 89.32 | 1.09 | 1.24% | 180,200 |
| Feb 27, 2025 | 91.42 | 91.42 | 87.51 | 88.23 | -1.04 | -1.17% | 380,000 |
| Feb 26, 2025 | 90.53 | 93.58 | 87.05 | 89.27 | -4.05 | -4.34% | 287,135 |
| Feb 25, 2025 | 94.48 | 94.48 | 90.87 | 93.32 | -6.27 | -6.30% | 1,226,012 |
| Feb 24, 2025 | 101.10 | 101.53 | 99.18 | 99.59 | -0.87 | -0.87% | 181,359 |
| Feb 21, 2025 | 105.20 | 105.38 | 100.30 | 100.46 | -4.08 | -3.90% | 305,724 |
| Feb 20, 2025 | 103.67 | 104.73 | 102.62 | 104.54 | 2.59 | 2.54% | 105,632 |
| Feb 19, 2025 | 102.19 | 102.49 | 101.13 | 101.95 | 2.17 | 2.17% | 108,600 |
| Feb 18, 2025 | 102.38 | 102.38 | 98.87 | 99.78 | -3.36 | -3.26% | 436,000 |
| Feb 14, 2025 | 102.49 | 104.91 | 102.13 | 103.14 | 1.08 | 1.06% | 80,505 |
| Feb 13, 2025 | 101.75 | 102.21 | 100.89 | 102.06 | -0.88 | -0.85% | 140,151 |
| Feb 12, 2025 | 100.16 | 103.47 | 100.16 | 102.94 | 2.00 | 1.98% | 95,305 |
| Feb 11, 2025 | 102.78 | 103.07 | 100.47 | 100.94 | -2.36 | -2.28% | 171,800 |
| Feb 10, 2025 | 103.67 | 103.97 | 102.70 | 103.30 | 1.73 | 1.70% | 837,900 |
| Feb 7, 2025 | 106.05 | 106.42 | 101.48 | 101.57 | -1.34 | -1.30% | 158,000 |
| Feb 6, 2025 | 104.28 | 105.06 | 101.55 | 102.91 | -0.56 | -0.54% | 167,437 |
| Feb 5, 2025 | 104.85 | 105.32 | 102.44 | 103.47 | -1.27 | -1.21% | 202,839 |
| Feb 4, 2025 | 105.38 | 107.06 | 104.10 | 104.74 | -2.78 | -2.59% | 246,100 |
| Feb 3, 2025 | 100.56 | 108.46 | 100.23 | 107.52 | -0.22 | -0.20% | 389,800 |
| Jan 31, 2025 | 111.21 | 112.57 | 107.61 | 107.74 | -3.65 | -3.28% | 104,614 |
| Jan 30, 2025 | 111.38 | 113.06 | 111.27 | 111.39 | 0.69 | 0.62% | 42,900 |
| Jan 29, 2025 | 108.48 | 111.31 | 107.62 | 110.70 | 3.23 | 3.01% | 101,155 |
| Jan 28, 2025 | 108.97 | 110.01 | 107.36 | 107.47 | -0.12 | -0.11% | 75,500 |
| Jan 27, 2025 | 106.89 | 108.56 | 104.96 | 107.59 | -3.67 | -3.30% | 118,509 |
| Jan 24, 2025 | 111.91 | 113.72 | 111.25 | 111.26 | 1.52 | 1.39% | 102,400 |
| Jan 23, 2025 | 108.65 | 113.36 | 108.57 | 109.74 | -1.04 | -0.94% | 382,600 |
| Jan 22, 2025 | 111.24 | 111.59 | 109.81 | 110.78 | -2.00 | -1.77% | 57,000 |
| Jan 21, 2025 | 111.74 | 113.80 | 109.09 | 112.78 | 1.42 | 1.28% | 77,900 |
| Jan 17, 2025 | 109.01 | 112.53 | 108.70 | 111.36 | 4.74 | 4.45% | 70,700 |
| Jan 16, 2025 | 105.56 | 106.91 | 103.49 | 106.62 | 0.75 | 0.71% | 53,119 |
| Jan 15, 2025 | 104.85 | 106.96 | 104.80 | 105.87 | 3.38 | 3.30% | 45,800 |
| Jan 14, 2025 | 102.68 | 103.24 | 101.25 | 102.49 | 2.84 | 2.85% | 75,900 |
| Jan 13, 2025 | 96.55 | 99.65 | 95.00 | 99.65 | -0.94 | -0.93% | 33,703 |
| Jan 10, 2025 | 100.34 | 101.69 | 98.07 | 100.59 | 0.79 | 0.79% | 39,900 |
| Jan 8, 2025 | 101.12 | 101.76 | 98.73 | 99.80 | -2.72 | -2.65% | 25,210 |
| Jan 7, 2025 | 107.13 | 107.13 | 102.01 | 102.52 | -6.05 | -5.57% | 113,000 |
| Jan 6, 2025 | 105.21 | 108.93 | 104.89 | 108.57 | 4.23 | 4.05% | 99,429 |
| Jan 3, 2025 | 103.10 | 105.05 | 102.72 | 104.34 | 0.88 | 0.85% | 58,824 |