Bitwise Bitcoin ETF (BITB)

Last Price40.57

Change-0.54 (-1.31%)

NYSE · Last Trade: Nov 9th, 6:46 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Bitwise Bitcoin ETF (BITB)

Date Range:

2026-08-09 - 2026-11-09

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	40.40	40.93	40.26	40.57	836,658	40.57
11/06/2026	40.95	41.23	40.54	41.11	1,085,050	41.11
11/05/2026	43.09	43.15	40.92	41.25	1,733,535	41.25
11/04/2026	42.42	44.02	42.42	43.42	2,252,768	43.42
11/03/2026	41.76	42.24	41.76	42.22	723,494	42.22
11/02/2026	42.08	42.32	41.52	41.55	910,410	41.55
10/30/2026	41.84	42.27	41.28	41.57	2,469,604	41.57
10/29/2026	43.50	44.43	43.28	43.82	715,805	43.82
10/28/2026	43.68	44.23	43.54	44.23	742,564	44.23
10/27/2026	43.38	43.80	43.27	43.78	502,322	43.78
10/26/2026	43.28	43.78	43.01	43.32	902,141	43.32
10/23/2026	44.25	44.47	43.93	44.05	612,188	44.05
10/22/2026	44.34	44.47	43.83	44.15	874,768	44.15
10/21/2026	45.37	46.06	45.14	45.82	1,074,215	45.82
10/20/2026	44.09	45.20	44.05	44.74	1,395,511	44.74
10/19/2026	44.70	44.73	44.29	44.35	426,505	44.35
10/16/2026	44.45	44.71	43.80	44.20	1,244,440	44.20
10/15/2026	43.46	44.79	43.24	44.66	920,666	44.66
10/14/2026	44.81	45.04	44.18	44.31	545,138	44.31
10/13/2026	45.20	45.45	44.97	45.16	488,545	45.16
10/12/2026	44.73	45.05	44.59	44.91	549,375	44.91
10/09/2026	44.99	45.18	44.61	44.63	502,382	44.63
10/08/2026	44.65	44.88	43.58	44.31	1,049,782	44.31
10/07/2026	45.17	45.38	44.88	45.26	887,161	45.26
10/06/2026	46.67	47.04	46.34	46.47	656,088	46.47
10/05/2026	46.73	47.06	46.10	46.53	622,120	46.53
10/02/2026	47.00	47.31	45.53	45.75	1,150,153	45.75
10/01/2026	45.29	46.26	45.28	45.95	830,872	45.95
9/30/2026	46.21	46.43	45.22	45.36	948,372	45.36
9/29/2026	45.78	45.81	44.96	45.34	571,331	45.34
9/28/2026	45.33	45.76	44.78	45.22	674,466	45.22
9/25/2026	45.63	45.76	45.11	45.57	900,289	45.57
9/24/2026	45.45	46.09	45.24	45.79	813,429	45.79
9/23/2026	46.41	46.65	45.34	45.89	948,912	45.89
9/22/2026	46.50	47.07	46.38	46.80	685,361	46.80
9/21/2026	46.06	47.16	46.02	46.96	1,245,498	46.96
9/18/2026	42.37	44.20	42.37	44.10	1,582,571	44.10
9/17/2026	41.45	41.79	41.19	41.53	671,815	41.53
9/16/2026	41.06	41.51	40.69	41.24	1,114,704	41.24
9/15/2026	41.72	41.92	40.64	41.32	1,754,818	41.32
9/14/2026	42.24	43.05	42.22	42.86	1,014,551	42.86
9/11/2026	42.06	43.33	41.71	41.94	1,227,620	41.94
9/10/2026	41.72	42.06	41.64	41.86	811,462	41.86
9/09/2026	43.20	43.22	42.35	42.43	692,508	42.43
9/08/2026	42.48	42.85	42.12	42.57	931,726	42.57
9/04/2026	43.04	43.35	42.66	43.31	1,216,905	43.31
9/03/2026	42.56	44.41	42.56	44.37	1,562,746	44.37
9/02/2026	41.69	42.08	41.55	41.95	585,455	41.95
9/01/2026	42.23	42.55	41.46	41.93	981,479	41.93
8/31/2026	42.32	43.02	42.16	42.81	1,090,979	42.81
8/28/2026	42.97	43.36	41.73	42.09	2,334,007	42.09
8/27/2026	43.06	43.88	42.81	43.39	1,296,911	43.39
8/26/2026	42.36	42.68	42.14	42.59	778,876	42.59
8/25/2026	42.67	43.20	42.40	42.84	1,555,928	42.84
8/24/2026	42.89	43.41	42.24	42.74	2,497,231	42.74
8/21/2026	41.85	42.27	41.37	41.82	2,581,375	41.82
8/20/2026	39.04	39.59	38.58	39.45	2,781,179	39.45
8/19/2026	35.26	37.84	35.15	37.16	4,344,822	37.16
8/18/2026	34.73	35.28	34.72	35.07	1,015,794	35.07
8/17/2026	34.41	35.05	34.41	34.90	844,068	34.90
8/14/2026	34.02	34.28	33.90	34.13	568,075	34.13
8/13/2026	34.48	34.70	34.06	34.39	754,691	34.39
8/12/2026	34.66	34.74	34.32	34.38	709,756	34.38
8/11/2026	34.80	34.84	34.28	34.43	802,353	34.43
8/10/2026	35.21	35.21	34.59	34.71	1,501,889	34.71