Bitwise Bitcoin ETF (BITB)
34.36
+0.47
(+1.39%)
USD |
NYSEARCA |
May 06, 15:25
BITB Price: 34.36 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 33.44 | 33.97 | 33.39 | 33.89 | 1.855M |
| May 02, 2024 | 32.00 | 32.51 | 31.74 | 32.36 | 2.701M |
| May 01, 2024 | 31.44 | 32.36 | 30.82 | 31.02 | 3.745M |
| Apr 30, 2024 | 33.36 | 33.52 | 32.12 | 32.19 | 3.466M |
| Apr 29, 2024 | 34.08 | 34.45 | 33.67 | 34.34 | 1.251M |
| Apr 26, 2024 | 34.79 | 35.32 | 34.51 | 34.75 | 1.196M |
| Apr 25, 2024 | 34.41 | 35.39 | 34.26 | 35.29 | 2.189M |
| Apr 24, 2024 | 36.03 | 36.17 | 34.73 | 34.86 | 2.906M |
| Apr 23, 2024 | 36.08 | 36.64 | 36.05 | 36.26 | 1.675M |
| Apr 22, 2024 | 36.06 | 36.49 | 35.81 | 36.33 | 1.544M |
| Apr 19, 2024 | 35.31 | 35.53 | 34.66 | 35.11 | 2.048M |
| Apr 18, 2024 | 34.09 | 35.01 | 33.76 | 34.68 | 2.041M |
| Apr 17, 2024 | 34.03 | 34.36 | 32.52 | 33.26 | 2.657M |
| Apr 16, 2024 | 34.49 | 34.56 | 33.65 | 34.22 | 2.349M |
| Apr 15, 2024 | 36.15 | 36.29 | 33.99 | 34.51 | 2.097M |
| Apr 12, 2024 | 38.29 | 38.34 | 35.55 | 36.47 | 3.375M |
| Apr 11, 2024 | 38.60 | 38.67 | 37.93 | 38.43 | 1.953M |
| Apr 10, 2024 | 36.88 | 38.25 | 36.80 | 38.25 | 1.854M |
| Apr 09, 2024 | 38.51 | 38.71 | 37.21 | 37.64 | 2.098M |
| Apr 08, 2024 | 39.35 | 39.40 | 38.86 | 39.18 | 2.466M |
| Apr 05, 2024 | 36.49 | 37.41 | 36.49 | 36.73 | 2.751M |
| Apr 04, 2024 | 36.70 | 37.87 | 36.64 | 37.38 | 2.678M |
| Apr 03, 2024 | 35.86 | 36.52 | 35.75 | 35.92 | 2.286M |
| Apr 02, 2024 | 35.36 | 36.17 | 35.20 | 35.97 | 1.991M |
| Apr 01, 2024 | 38.21 | 38.28 | 37.15 | 38.07 | 1.898M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.39
Minimum
Jan 23 2024
40.16
Maximum
Mar 13 2024
31.66
Average
34.06
Median