Bitwise Bitcoin ETF (BITB) stock
BITBNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$37.34−1.37 (-3.54%)
Close on Nov 13, 2026Market cap $2.55BP/E –Yield –
Price history
Bitwise Bitcoin ETF share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$37.34
-3.54% on the day
52-week range
$31.49 – $56.24
-33.6% from the high
Change over 52 weeks
-29.9%
From $53.25 on Nov 13, 2025
Average volume
1.10M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $37.48 | $37.64 | $36.90 | $37.34 | -3.54% | 1,337,184 |
| Nov 12, 2026 | $38.94 | $39.15 | $38.60 | $38.71 | -4.37% | 1,171,837 |
| Nov 11, 2026 | $39.82 | $40.51 | $39.74 | $40.48 | +1.33% | 1,402,286 |
| Nov 10, 2026 | $39.98 | $40.52 | $39.42 | $39.95 | -1.53% | 840,807 |
| Nov 9, 2026 | $40.40 | $40.93 | $40.26 | $40.57 | -1.31% | 838,789 |
| Nov 6, 2026 | $40.95 | $41.23 | $40.54 | $41.11 | -0.34% | 1,085,049 |
| Nov 5, 2026 | $43.09 | $43.15 | $40.92 | $41.25 | -5.00% | 1,745,563 |
| Nov 4, 2026 | $42.42 | $44.02 | $42.42 | $43.42 | +2.84% | 2,255,479 |
| Nov 3, 2026 | $41.76 | $42.25 | $41.76 | $42.22 | +1.61% | 728,516 |
| Nov 2, 2026 | $42.08 | $42.32 | $41.52 | $41.55 | -0.05% | 915,597 |
| Oct 30, 2026 | $41.84 | $42.27 | $41.28 | $41.57 | -5.13% | 2,469,604 |
| Oct 29, 2026 | $43.50 | $44.43 | $43.28 | $43.82 | -0.93% | 752,898 |
| Oct 28, 2026 | $43.68 | $44.23 | $43.54 | $44.23 | +1.03% | 742,587 |
| Oct 27, 2026 | $43.38 | $43.80 | $43.27 | $43.78 | +1.06% | 502,353 |
| Oct 26, 2026 | $43.28 | $43.78 | $43.01 | $43.32 | -1.66% | 902,422 |
| Oct 23, 2026 | $44.25 | $44.47 | $43.93 | $44.05 | -0.23% | 612,188 |
| Oct 22, 2026 | $44.34 | $44.47 | $43.83 | $44.15 | -3.64% | 877,587 |
| Oct 21, 2026 | $45.37 | $46.07 | $45.14 | $45.82 | +2.41% | 1,081,550 |
| Oct 20, 2026 | $44.09 | $45.21 | $44.05 | $44.74 | +0.88% | 1,395,557 |
| Oct 19, 2026 | $44.70 | $44.73 | $44.29 | $44.35 | +0.34% | 426,734 |
| Oct 16, 2026 | $44.45 | $44.71 | $43.80 | $44.20 | -1.03% | 1,244,439 |
| Oct 15, 2026 | $43.46 | $44.79 | $43.24 | $44.66 | +0.79% | 921,846 |
| Oct 14, 2026 | $44.81 | $45.04 | $44.18 | $44.31 | -1.88% | 545,144 |
| Oct 13, 2026 | $45.20 | $45.45 | $44.97 | $45.16 | +0.56% | 488,988 |
| Oct 12, 2026 | $44.73 | $45.05 | $44.59 | $44.91 | +0.63% | 549,477 |
| Oct 9, 2026 | $44.99 | $45.18 | $44.61 | $44.63 | +0.72% | 502,381 |
| Oct 8, 2026 | $44.65 | $44.88 | $43.58 | $44.31 | -2.10% | 1,050,707 |
| Oct 7, 2026 | $45.17 | $45.38 | $44.88 | $45.26 | -2.60% | 887,162 |
| Oct 6, 2026 | $46.67 | $47.04 | $46.34 | $46.47 | -0.13% | 657,082 |
| Oct 5, 2026 | $46.73 | $47.06 | $46.10 | $46.53 | +1.70% | 624,017 |
| Oct 2, 2026 | $47.00 | $47.31 | $45.53 | $45.75 | -0.44% | 1,150,153 |
| Oct 1, 2026 | $45.29 | $46.26 | $45.28 | $45.95 | +1.30% | 830,876 |
| Sep 30, 2026 | $46.21 | $46.43 | $45.22 | $45.36 | +0.04% | 949,626 |
| Sep 29, 2026 | $45.78 | $45.81 | $44.96 | $45.34 | +0.27% | 571,966 |
| Sep 28, 2026 | $45.33 | $45.76 | $44.79 | $45.22 | -0.77% | 675,572 |
| Sep 25, 2026 | $45.63 | $45.76 | $45.11 | $45.57 | -0.48% | 900,289 |
| Sep 24, 2026 | $45.45 | $46.09 | $45.24 | $45.79 | -0.22% | 817,673 |
| Sep 23, 2026 | $46.41 | $46.65 | $45.34 | $45.89 | -1.94% | 949,194 |
| Sep 22, 2026 | $46.50 | $47.07 | $46.38 | $46.80 | -0.34% | 685,365 |
| Sep 21, 2026 | $46.06 | $47.16 | $46.02 | $46.96 | +6.49% | 1,245,709 |
| Sep 18, 2026 | $42.37 | $44.20 | $42.37 | $44.10 | +6.19% | 1,582,570 |
| Sep 17, 2026 | $41.45 | $41.79 | $41.19 | $41.53 | +0.70% | 671,818 |
| Sep 16, 2026 | $41.06 | $41.51 | $40.69 | $41.24 | -0.19% | 1,114,908 |
| Sep 15, 2026 | $41.72 | $41.92 | $40.64 | $41.32 | -3.59% | 1,755,166 |
| Sep 14, 2026 | $42.24 | $43.05 | $42.22 | $42.86 | +2.19% | 1,015,143 |
| Sep 11, 2026 | $42.06 | $43.33 | $41.71 | $41.94 | +0.19% | 1,227,619 |
| Sep 10, 2026 | $41.72 | $42.06 | $41.64 | $41.86 | -1.34% | 811,465 |
| Sep 9, 2026 | $43.20 | $43.22 | $42.35 | $42.43 | -0.33% | 692,548 |
| Sep 8, 2026 | $42.48 | $42.85 | $42.12 | $42.57 | -1.71% | 931,739 |
| Sep 4, 2026 | $43.04 | $43.35 | $42.66 | $43.31 | -2.39% | 1,216,904 |
| Sep 3, 2026 | $42.56 | $44.41 | $42.56 | $44.37 | +5.77% | 1,564,256 |
| Sep 2, 2026 | $41.69 | $42.08 | $41.55 | $41.95 | +0.05% | 585,576 |
| Sep 1, 2026 | $42.23 | $42.55 | $41.46 | $41.93 | -2.06% | 982,301 |
| Aug 31, 2026 | $42.32 | $43.02 | $42.16 | $42.81 | +1.71% | 1,091,488 |
| Aug 28, 2026 | $42.97 | $43.36 | $41.73 | $42.09 | -3.00% | 2,334,006 |
| Aug 27, 2026 | $43.06 | $43.88 | $42.82 | $43.39 | +1.88% | 1,297,071 |
| Aug 26, 2026 | $42.36 | $42.68 | $42.14 | $42.59 | -0.58% | 787,809 |
| Aug 25, 2026 | $42.67 | $43.20 | $42.40 | $42.84 | +0.23% | 1,558,707 |
| Aug 24, 2026 | $42.89 | $43.41 | $42.24 | $42.74 | +2.20% | 2,498,515 |
| Aug 21, 2026 | $41.85 | $42.27 | $41.37 | $41.82 | +6.01% | 2,581,374 |
| Aug 20, 2026 | $39.04 | $39.59 | $38.58 | $39.45 | +6.16% | 2,794,812 |
| Aug 19, 2026 | $35.26 | $37.84 | $35.15 | $37.16 | +5.96% | 4,393,754 |
| Aug 18, 2026 | $34.73 | $35.29 | $34.72 | $35.07 | +0.49% | 1,016,094 |
| Aug 17, 2026 | $34.41 | $35.06 | $34.41 | $34.90 | +2.26% | 844,068 |
| Aug 14, 2026 | $34.02 | $34.28 | $33.90 | $34.13 | -0.76% | 568,074 |
| Aug 13, 2026 | $34.48 | $34.70 | $34.06 | $34.39 | +0.03% | 755,389 |
| Aug 12, 2026 | $34.66 | $34.74 | $34.32 | $34.38 | -0.15% | 710,149 |
| Aug 11, 2026 | $34.80 | $34.84 | $34.28 | $34.43 | -0.81% | 804,369 |
| Aug 10, 2026 | $35.21 | $35.21 | $34.59 | $34.71 | -1.50% | 1,501,899 |
| Aug 7, 2026 | $35.35 | $35.46 | $34.99 | $35.24 | +0.83% | 731,131 |
| Aug 6, 2026 | $34.82 | $35.26 | $34.79 | $34.95 | -0.65% | 464,558 |
| Aug 5, 2026 | $34.78 | $35.23 | $34.64 | $35.18 | +0.92% | 1,079,062 |
| Aug 4, 2026 | $34.63 | $34.94 | $34.49 | $34.86 | +0.61% | 920,390 |
| Aug 3, 2026 | $34.00 | $34.76 | $33.91 | $34.65 | +1.52% | 1,177,485 |
| Jul 31, 2026 | $34.60 | $34.60 | $33.84 | $34.13 | -2.87% | 1,670,622 |
| Jul 30, 2026 | $35.14 | $35.35 | $35.04 | $35.14 | +1.91% | 1,170,863 |
| Jul 29, 2026 | $34.81 | $35.10 | $34.44 | $34.48 | -0.43% | 1,562,414 |
| Jul 28, 2026 | $34.30 | $34.76 | $34.00 | $34.63 | -1.70% | 942,611 |
| Jul 27, 2026 | $35.23 | $35.64 | $34.93 | $35.23 | +1.12% | 725,087 |
| Jul 24, 2026 | $34.93 | $34.94 | $34.56 | $34.84 | -0.88% | 1,068,872 |
| Jul 23, 2026 | $35.27 | $35.38 | $35.06 | $35.15 | -1.76% | 857,457 |
| Jul 22, 2026 | $35.61 | $36.02 | $35.58 | $35.78 | -0.80% | 555,490 |
| Jul 21, 2026 | $36.06 | $36.33 | $35.85 | $36.07 | +2.04% | 1,057,885 |
| Jul 20, 2026 | $35.00 | $35.69 | $34.75 | $35.35 | +1.52% | 1,257,663 |
| Jul 17, 2026 | $34.10 | $34.94 | $33.91 | $34.82 | -0.17% | 1,055,765 |
| Jul 16, 2026 | $34.86 | $35.20 | $34.72 | $34.88 | -1.05% | 608,145 |
| Jul 15, 2026 | $35.43 | $35.58 | $35.12 | $35.25 | +0.57% | 699,183 |
| Jul 14, 2026 | $34.69 | $35.25 | $34.47 | $35.05 | +3.76% | 1,573,320 |
| Jul 13, 2026 | $33.89 | $34.14 | $33.52 | $33.78 | -2.65% | 1,080,070 |
| Jul 10, 2026 | $34.81 | $35.13 | $34.58 | $34.70 | +1.14% | 784,637 |
| Jul 9, 2026 | $33.99 | $34.45 | $33.90 | $34.31 | +1.60% | 954,084 |
| Jul 8, 2026 | $33.52 | $33.84 | $33.37 | $33.77 | -2.48% | 1,187,085 |
| Jul 7, 2026 | $34.22 | $34.84 | $33.97 | $34.63 | +0.14% | 1,361,709 |
| Jul 6, 2026 | $33.31 | $34.70 | $33.25 | $34.58 | +3.69% | 1,733,096 |
| Jul 2, 2026 | $33.46 | $33.75 | $33.19 | $33.35 | +2.46% | 1,780,611 |
| Jul 1, 2026 | $31.90 | $32.82 | $31.76 | $32.55 | +2.17% | 1,882,527 |
| Jun 30, 2026 | $31.70 | $32.11 | $31.52 | $31.86 | -2.69% | 1,829,101 |
| Jun 29, 2026 | $32.50 | $32.88 | $31.96 | $32.74 | +1.14% | 1,742,158 |
| Jun 26, 2026 | $31.89 | $32.83 | $31.89 | $32.37 | +0.78% | 1,819,133 |
| Jun 25, 2026 | $33.18 | $33.22 | $31.49 | $32.12 | -1.11% | 3,312,737 |
| Jun 24, 2026 | $33.53 | $33.67 | $32.04 | $32.48 | -4.02% | 3,163,601 |
| Jun 23, 2026 | $33.65 | $34.08 | $33.58 | $33.84 | -3.23% | 1,049,619 |
| Jun 22, 2026 | $35.23 | $35.59 | $34.85 | $34.97 | +2.46% | 1,118,506 |
| Jun 18, 2026 | $34.89 | $34.92 | $33.78 | $34.13 | -2.09% | 2,040,717 |
| Jun 17, 2026 | $35.19 | $36.03 | $34.75 | $34.86 | -2.16% | 1,808,237 |
| Jun 16, 2026 | $35.81 | $35.95 | $35.45 | $35.63 | -1.44% | 740,686 |
| Jun 15, 2026 | $36.25 | $36.51 | $35.96 | $36.15 | +4.72% | 1,310,019 |
| Jun 12, 2026 | $34.40 | $34.94 | $34.19 | $34.52 | +0.03% | 2,027,056 |
| Jun 11, 2026 | $34.05 | $34.68 | $33.81 | $34.51 | +2.68% | 1,693,418 |
| Jun 10, 2026 | $33.37 | $34.10 | $33.37 | $33.61 | -0.21% | 1,814,684 |
| Jun 9, 2026 | $33.83 | $33.93 | $32.96 | $33.68 | -2.09% | 2,402,329 |
| Jun 8, 2026 | $34.48 | $34.86 | $34.35 | $34.40 | +5.07% | 1,903,482 |
| Jun 5, 2026 | $33.68 | $33.81 | $32.10 | $32.74 | -5.13% | 4,753,352 |
| Jun 4, 2026 | $34.29 | $34.99 | $34.13 | $34.51 | -2.76% | 2,953,870 |
| Jun 3, 2026 | $36.24 | $36.43 | $35.39 | $35.49 | -2.74% | 1,929,494 |
| Jun 2, 2026 | $37.42 | $37.47 | $36.01 | $36.49 | -5.98% | 2,765,086 |
| Jun 1, 2026 | $38.92 | $39.06 | $38.30 | $38.81 | -2.66% | 2,050,957 |
| May 29, 2026 | $39.59 | $40.32 | $39.30 | $39.87 | +0.13% | 1,599,678 |
| May 28, 2026 | $39.65 | $39.97 | $39.34 | $39.82 | -2.07% | 1,635,547 |
| May 27, 2026 | $40.73 | $40.93 | $40.47 | $40.66 | -1.33% | 1,098,145 |
| May 26, 2026 | $41.64 | $42.37 | $41.07 | $41.21 | +0.17% | 2,309,364 |
| May 22, 2026 | $41.93 | $41.96 | $41.04 | $41.14 | -2.37% | 1,315,063 |
| May 21, 2026 | $41.91 | $42.37 | $41.60 | $42.14 | -0.02% | 956,749 |
| May 20, 2026 | $41.94 | $42.24 | $41.70 | $42.15 | +1.13% | 873,874 |
| May 19, 2026 | $41.52 | $41.80 | $41.29 | $41.68 | -0.12% | 767,317 |
| May 18, 2026 | $41.92 | $41.92 | $41.25 | $41.73 | -2.84% | 1,875,845 |
| May 15, 2026 | $43.43 | $43.43 | $42.66 | $42.95 | -2.87% | 1,616,461 |
| May 14, 2026 | $43.41 | $44.58 | $43.20 | $44.22 | +2.31% | 1,813,420 |
| May 13, 2026 | $43.49 | $43.53 | $42.72 | $43.22 | -1.48% | 1,606,806 |
| May 12, 2026 | $43.79 | $43.91 | $43.33 | $43.87 | -1.44% | 1,199,069 |
| May 11, 2026 | $44.07 | $44.61 | $43.66 | $44.51 | +2.23% | 1,233,842 |
| May 8, 2026 | $43.19 | $43.67 | $43.17 | $43.54 | +0.05% | 673,347 |
| May 7, 2026 | $43.96 | $43.97 | $43.18 | $43.52 | -1.58% | 1,417,750 |
| May 6, 2026 | $44.48 | $44.55 | $44.05 | $44.22 | -0.23% | 1,005,154 |
| May 5, 2026 | $44.25 | $44.37 | $43.95 | $44.32 | +1.93% | 1,185,451 |
| May 4, 2026 | $42.87 | $43.86 | $42.61 | $43.48 | +2.09% | 1,452,578 |
| May 1, 2026 | $42.55 | $42.90 | $42.41 | $42.59 | +2.68% | 1,843,191 |
| Apr 30, 2026 | $41.34 | $41.64 | $41.31 | $41.48 | +1.22% | 971,084 |
| Apr 29, 2026 | $41.75 | $41.78 | $40.67 | $40.98 | -1.13% | 1,535,893 |
| Apr 28, 2026 | $41.36 | $41.50 | $41.08 | $41.45 | -0.72% | 749,976 |
| Apr 27, 2026 | $42.20 | $42.50 | $41.52 | $41.75 | -1.02% | 1,420,330 |
| Apr 24, 2026 | $42.48 | $42.53 | $42.01 | $42.18 | -0.12% | 1,525,981 |
| Apr 23, 2026 | $42.14 | $42.73 | $41.80 | $42.23 | -1.42% | 1,885,557 |
| Apr 22, 2026 | $42.62 | $43.18 | $42.53 | $42.84 | +5.10% | 1,693,273 |
| Apr 21, 2026 | $41.28 | $41.60 | $40.63 | $40.76 | -1.69% | 1,527,049 |
| Apr 20, 2026 | $40.87 | $41.55 | $40.59 | $41.46 | -1.50% | 1,438,797 |
| Apr 17, 2026 | $41.63 | $42.59 | $41.41 | $42.09 | +2.81% | 4,228,318 |
| Apr 16, 2026 | $40.72 | $40.97 | $39.74 | $40.94 | +0.44% | 1,703,996 |
| Apr 15, 2026 | $40.41 | $40.90 | $39.99 | $40.76 | +1.02% | 1,386,124 |
| Apr 14, 2026 | $40.47 | $41.35 | $40.12 | $40.35 | +1.25% | 2,552,074 |
| Apr 13, 2026 | $38.68 | $39.92 | $38.46 | $39.85 | +0.08% | 1,588,235 |
| Apr 10, 2026 | $39.29 | $39.85 | $39.06 | $39.82 | +1.63% | 1,451,795 |
| Apr 9, 2026 | $38.62 | $39.42 | $38.29 | $39.18 | +1.14% | 1,724,222 |
| Apr 8, 2026 | $39.36 | $39.41 | $38.38 | $38.74 | +3.39% | 1,744,728 |
| Apr 7, 2026 | $37.17 | $37.51 | $36.77 | $37.47 | -1.06% | 1,728,454 |
| Apr 6, 2026 | $37.73 | $38.23 | $37.57 | $37.87 | +4.07% | 1,883,156 |
| Apr 2, 2026 | $35.92 | $36.62 | $35.69 | $36.39 | -1.68% | 1,946,763 |
| Apr 1, 2026 | $37.23 | $37.56 | $36.87 | $37.01 | +0.54% | 1,710,689 |
| Mar 31, 2026 | $36.24 | $37.22 | $36.07 | $36.81 | +1.94% | 2,959,523 |
| Mar 30, 2026 | $36.84 | $36.94 | $35.94 | $36.11 | +0.75% | 2,521,536 |
| Mar 27, 2026 | $36.23 | $36.23 | $35.58 | $35.84 | -3.68% | 2,336,363 |
| Mar 26, 2026 | $37.66 | $37.92 | $36.99 | $37.21 | -3.28% | 2,171,559 |
| Mar 25, 2026 | $38.90 | $39.09 | $38.32 | $38.47 | +2.18% | 1,501,069 |
| Mar 24, 2026 | $38.33 | $38.44 | $37.42 | $37.65 | -1.90% | 2,294,164 |
| Mar 23, 2026 | $38.45 | $39.01 | $38.06 | $38.38 | +0.66% | 2,240,225 |
| Mar 20, 2026 | $38.32 | $38.32 | $37.68 | $38.13 | -0.08% | 2,486,776 |
| Mar 19, 2026 | $37.65 | $38.34 | $37.36 | $38.16 | -1.09% | 2,718,557 |
| Mar 18, 2026 | $39.35 | $39.41 | $38.49 | $38.58 | -4.76% | 2,510,286 |
| Mar 17, 2026 | $40.07 | $40.71 | $39.87 | $40.51 | +0.82% | 3,537,780 |
| Mar 16, 2026 | $40.14 | $40.51 | $39.65 | $40.18 | +3.90% | 4,149,295 |
| Mar 13, 2026 | $39.70 | $40.19 | $38.50 | $38.67 | +1.05% | 5,953,770 |
| Mar 12, 2026 | $38.07 | $38.39 | $37.67 | $38.27 | -0.26% | 3,052,243 |
| Mar 11, 2026 | $38.18 | $38.76 | $37.87 | $38.37 | +0.84% | 3,209,174 |
| Mar 10, 2026 | $38.49 | $39.02 | $37.65 | $38.05 | +1.47% | 4,777,649 |
| Mar 9, 2026 | $37.36 | $37.78 | $37.07 | $37.50 | +1.41% | 5,167,156 |
| Mar 6, 2026 | $37.47 | $37.53 | $36.77 | $36.98 | -4.44% | 3,069,102 |
| Mar 5, 2026 | $39.40 | $39.57 | $38.36 | $38.70 | -2.57% | 5,629,766 |
| Mar 4, 2026 | $38.99 | $40.24 | $38.74 | $39.72 | +7.18% | 6,515,357 |
| Mar 3, 2026 | $36.43 | $37.49 | $35.94 | $37.06 | -1.33% | 6,853,887 |
| Mar 2, 2026 | $35.66 | $38.10 | $35.62 | $37.56 | +5.42% | 6,927,807 |
| Feb 27, 2026 | $35.94 | $36.05 | $35.37 | $35.63 | -2.78% | 2,424,585 |
| Feb 26, 2026 | $37.00 | $37.09 | $36.13 | $36.65 | -2.50% | 4,646,129 |
| Feb 25, 2026 | $36.17 | $37.79 | $35.96 | $37.59 | +7.37% | 3,493,052 |
| Feb 24, 2026 | $34.23 | $35.17 | $34.11 | $35.01 | 0.00% | 2,117,695 |
| Feb 23, 2026 | $35.89 | $35.98 | $34.70 | $35.01 | -4.84% | 3,996,521 |
| Feb 20, 2026 | $36.37 | $36.98 | $36.14 | $36.79 | +0.93% | 5,270,840 |
| Feb 19, 2026 | $35.80 | $36.49 | $35.64 | $36.45 | +1.36% | 2,406,897 |
| Feb 18, 2026 | $36.42 | $37.12 | $35.75 | $35.96 | -2.26% | 2,564,558 |
| Feb 17, 2026 | $36.95 | $37.06 | $36.16 | $36.79 | -1.50% | 3,013,113 |
| Feb 13, 2026 | $36.53 | $37.72 | $36.30 | $37.35 | +5.21% | 3,604,272 |
| Feb 12, 2026 | $36.90 | $37.09 | $35.35 | $35.50 | -3.24% | 3,632,441 |
| Feb 11, 2026 | $36.95 | $37.06 | $35.69 | $36.69 | -1.77% | 2,962,378 |
| Feb 10, 2026 | $37.58 | $38.01 | $36.87 | $37.35 | -2.84% | 3,701,436 |
| Feb 9, 2026 | $37.47 | $38.64 | $37.18 | $38.44 | +1.05% | 4,309,129 |
| Feb 6, 2026 | $36.46 | $38.85 | $36.42 | $38.04 | +10.07% | 4,362,092 |
| Feb 5, 2026 | $38.02 | $38.45 | $33.81 | $34.56 | -13.25% | 11,785,740 |
| Feb 4, 2026 | $40.83 | $41.10 | $39.10 | $39.84 | -3.93% | 4,511,773 |
| Feb 3, 2026 | $42.59 | $42.59 | $39.58 | $41.47 | -2.05% | 10,223,110 |
| Feb 2, 2026 | $42.39 | $43.11 | $42.14 | $42.34 | -6.97% | 7,378,791 |
| Jan 30, 2026 | $45.00 | $45.95 | $44.44 | $45.51 | -0.35% | 4,583,024 |
| Jan 29, 2026 | $47.66 | $47.71 | $45.18 | $45.67 | -5.60% | 5,338,429 |
| Jan 28, 2026 | $48.85 | $49.16 | $48.24 | $48.38 | -0.27% | 2,342,836 |
| Jan 27, 2026 | $47.88 | $48.57 | $47.36 | $48.51 | +2.02% | 2,543,917 |
| Jan 26, 2026 | $47.59 | $48.25 | $47.26 | $47.55 | -2.14% | 2,051,088 |
| Jan 23, 2026 | $48.68 | $49.52 | $48.05 | $48.59 | +0.08% | 1,744,017 |
| Jan 22, 2026 | $48.58 | $48.83 | $48.02 | $48.55 | -0.82% | 1,718,698 |
| Jan 21, 2026 | $48.60 | $49.16 | $47.34 | $48.95 | +0.66% | 3,357,717 |
| Jan 20, 2026 | $49.36 | $49.59 | $48.42 | $48.63 | -6.30% | 3,229,281 |
| Jan 16, 2026 | $52.04 | $52.07 | $51.19 | $51.90 | +0.35% | 2,908,558 |
| Jan 15, 2026 | $52.61 | $52.72 | $51.66 | $51.72 | -2.56% | 2,454,891 |
| Jan 14, 2026 | $51.99 | $53.24 | $51.82 | $53.08 | +3.39% | 3,069,988 |
| Jan 13, 2026 | $50.16 | $51.39 | $50.02 | $51.34 | +3.32% | 2,691,076 |
| Jan 12, 2026 | $48.99 | $50.16 | $48.94 | $49.69 | +1.41% | 3,214,436 |
| Jan 9, 2026 | $49.20 | $49.98 | $48.76 | $49.00 | -0.71% | 2,398,965 |
| Jan 8, 2026 | $48.64 | $49.67 | $48.45 | $49.35 | -0.12% | 1,763,321 |
| Jan 7, 2026 | $49.68 | $50.03 | $49.21 | $49.41 | -1.67% | 3,374,005 |
| Jan 6, 2026 | $51.29 | $51.29 | $49.55 | $50.25 | -1.87% | 3,607,950 |
| Jan 5, 2026 | $50.43 | $51.53 | $50.19 | $51.21 | +4.94% | 5,041,582 |
| Jan 2, 2026 | $48.26 | $49.47 | $48.05 | $48.80 | +2.61% | 4,694,479 |
| Dec 31, 2025 | $48.29 | $48.31 | $47.32 | $47.56 | -0.36% | 2,615,513 |
| Dec 30, 2025 | $47.87 | $48.58 | $47.70 | $47.73 | +0.89% | 2,955,163 |
| Dec 29, 2025 | $47.54 | $47.88 | $47.25 | $47.31 | -0.48% | 1,451,077 |
| Dec 26, 2025 | $48.31 | $48.37 | $47.04 | $47.54 | +0.30% | 2,082,668 |
| Dec 24, 2025 | $47.34 | $47.60 | $46.91 | $47.40 | -0.44% | 941,155 |
| Dec 23, 2025 | $47.59 | $47.98 | $47.02 | $47.61 | -0.75% | 2,818,224 |
| Dec 22, 2025 | $48.89 | $49.13 | $47.73 | $47.97 | +0.36% | 2,628,685 |
| Dec 19, 2025 | $47.83 | $48.57 | $47.16 | $47.80 | +4.07% | 2,797,050 |
| Dec 18, 2025 | $48.06 | $48.52 | $45.86 | $45.93 | -1.50% | 4,174,733 |
| Dec 17, 2025 | $47.67 | $49.09 | $46.33 | $46.63 | -2.02% | 2,439,845 |
| Dec 16, 2025 | $47.26 | $47.86 | $47.18 | $47.59 | +2.10% | 4,157,804 |
| Dec 15, 2025 | $48.58 | $48.84 | $46.26 | $46.61 | -4.96% | 3,041,697 |
| Dec 12, 2025 | $50.09 | $50.36 | $48.62 | $49.04 | -1.70% | 2,336,151 |
| Dec 11, 2025 | $49.00 | $49.91 | $48.52 | $49.89 | -0.80% | 3,200,430 |
| Dec 10, 2025 | $50.00 | $51.38 | $49.78 | $50.29 | -0.61% | 2,243,812 |
| Dec 9, 2025 | $49.08 | $51.46 | $48.93 | $50.60 | +2.49% | 2,014,943 |
| Dec 8, 2025 | $49.66 | $49.88 | $48.71 | $49.37 | +1.69% | 1,694,332 |
| Dec 5, 2025 | $49.18 | $49.73 | $47.92 | $48.55 | -3.48% | 2,344,454 |
| Dec 4, 2025 | $50.43 | $50.69 | $49.41 | $50.30 | -0.44% | 2,222,120 |
| Dec 3, 2025 | $50.36 | $50.94 | $49.90 | $50.52 | +2.06% | 2,108,986 |
| Dec 2, 2025 | $48.23 | $50.18 | $48.05 | $49.50 | +6.52% | 3,171,951 |
| Dec 1, 2025 | $46.90 | $47.11 | $45.56 | $46.47 | -5.78% | 3,811,966 |
| Nov 28, 2025 | $50.59 | $50.65 | $49.07 | $49.32 | +0.94% | 1,589,463 |
| Nov 26, 2025 | $47.42 | $49.14 | $47.09 | $48.86 | +2.91% | 2,084,422 |
| Nov 25, 2025 | $47.37 | $47.87 | $46.79 | $47.48 | -2.00% | 4,142,539 |
| Nov 24, 2025 | $46.70 | $48.50 | $46.31 | $48.45 | +5.44% | 3,076,233 |
| Nov 21, 2025 | $45.46 | $46.49 | $44.71 | $45.95 | -2.05% | 7,123,618 |
| Nov 20, 2025 | $49.66 | $49.78 | $46.71 | $46.91 | -3.52% | 4,099,524 |
| Nov 19, 2025 | $49.52 | $50.19 | $48.05 | $48.62 | -3.61% | 4,790,331 |
| Nov 18, 2025 | $49.86 | $50.99 | $49.42 | $50.44 | +1.04% | 3,223,020 |
| Nov 17, 2025 | $51.13 | $52.16 | $49.54 | $49.92 | -2.58% | 6,915,544 |
| Nov 14, 2025 | $51.80 | $52.94 | $51.15 | $51.24 | -3.77% | 3,288,066 |
| Nov 13, 2025 | $55.71 | $56.24 | $53.18 | $53.25 | -3.53% | 4,476,727 |
| Nov 12, 2025 | $56.99 | $57.03 | $54.80 | $55.20 | -1.22% | 3,107,421 |
| Nov 11, 2025 | $56.79 | $56.90 | $55.80 | $55.88 | -3.04% | 1,477,550 |
| Nov 10, 2025 | $57.74 | $57.79 | $56.90 | $57.63 | +2.20% | 1,694,910 |
| Nov 7, 2025 | $54.47 | $56.47 | $53.99 | $56.39 | +2.81% | 2,813,872 |
| Nov 6, 2025 | $55.97 | $55.97 | $54.54 | $54.85 | -2.89% | 2,968,109 |
| Nov 5, 2025 | $55.82 | $56.88 | $55.55 | $56.48 | +3.12% | 2,577,339 |
| Nov 4, 2025 | $56.37 | $56.98 | $54.11 | $54.77 | -5.54% | 4,692,599 |
| Nov 3, 2025 | $58.44 | $58.78 | $57.25 | $57.98 | – | 2,569,059 |
Seasonality
BITB return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 2.3% | 5.2% | 3.3% | 7.2% | -9.5% | 8.1% | 2.7% | 6.6% | -0.8% | 3.8% | -3.7% |
| Months up | 1 of 2 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 3 of 3 | 1 of 3 | 3 of 3 | 1 of 3 | 1 of 3 | 0 of 2 |
| 2026 | -4.3% | -21.7% | 3.3% | 12.7% | -3.9% | -20.1% | 7.1% | 25.4% | 6.0% | -8.4% | -10.2% | |
| 2025 | 8.7% | -17.0% | -2.1% | 14.1% | 11.1% | 2.9% | 8.4% | -7.3% | 5.7% | -4.1% | -17.3% | -3.6% |
| 2024 | 45.7% | 14.4% | -16.8% | 14.5% | -11.3% | 8.7% | -10.1% | 8.3% | 10.1% | 39.0% | -3.9% |
See a number that looks wrong?