Bitwise Bitcoin ETF (BITB) Historical Stock Data
49.37 ↑0.82 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BITB is down -0.68% a day on average. There have been 9 days where Bitwise Bitcoin ETF closed green and 21 days where BITB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 49.66 | 49.37 | ↓$0.29 (-0.57%) | 48.73 | 49.87 | 1.69M |
| 2025-12-05 | 49.18 | 48.55 | ↓$0.63 (-1.28%) | 47.92 | 49.73 | 2.34M |
| 2025-12-04 | 50.43 | 50.30 | ↓$0.13 (-0.26%) | 49.43 | 50.69 | 2.22M |
| 2025-12-03 | 50.36 | 50.52 | ↑$0.16 (0.32%) | 49.92 | 50.94 | 2.09M |
| 2025-12-02 | 48.23 | 49.50 | ↑$1.27 (2.63%) | 48.05 | 50.18 | 3.17M |
| 2025-12-01 | 46.90 | 46.47 | ↓$0.43 (-0.92%) | 45.57 | 47.11 | 3.78M |
| 2025-11-28 | 50.59 | 49.32 | ↓$1.27 (-2.50%) | 49.07 | 50.63 | 1.59M |
| 2025-11-26 | 47.42 | 48.86 | ↑$1.44 (3.04%) | 47.11 | 49.14 | 2.02M |
| 2025-11-25 | 47.37 | 47.48 | ↑$0.11 (0.23%) | 46.80 | 47.87 | 4.14M |
| 2025-11-24 | 46.70 | 48.45 | ↑$1.75 (3.75%) | 46.34 | 48.50 | 3.03M |
| 2025-11-21 | 45.46 | 45.95 | ↑$0.49 (1.08%) | 44.72 | 46.49 | 7.11M |
| 2025-11-20 | 49.66 | 46.91 | ↓$2.75 (-5.54%) | 46.71 | 49.78 | 4.04M |
| 2025-11-19 | 49.52 | 48.62 | ↓$0.90 (-1.81%) | 48.05 | 50.19 | 4.78M |
| 2025-11-18 | 49.86 | 50.44 | ↑$0.58 (1.16%) | 49.42 | 50.98 | 3.21M |
| 2025-11-17 | 51.13 | 49.92 | ↓$1.21 (-2.37%) | 49.54 | 52.16 | 6.89M |
| 2025-11-14 | 51.80 | 51.24 | ↓$0.56 (-1.08%) | 51.15 | 52.94 | 3.26M |
| 2025-11-13 | 55.71 | 53.25 | ↓$2.46 (-4.42%) | 53.18 | 56.24 | 4.45M |
| 2025-11-12 | 56.99 | 55.20 | ↓$1.79 (-3.14%) | 54.80 | 57.03 | 3.10M |
| 2025-11-11 | 56.79 | 55.88 | ↓$0.91 (-1.60%) | 55.80 | 56.90 | 1.48M |
| 2025-11-10 | 57.74 | 57.63 | ↓$0.11 (-0.19%) | 56.90 | 57.79 | 1.69M |
| 2025-11-07 | 54.47 | 56.39 | ↑$1.92 (3.52%) | 53.99 | 56.47 | 2.80M |
| 2025-11-06 | 55.97 | 54.85 | ↓$1.12 (-2.00%) | 54.54 | 55.97 | 2.94M |
| 2025-11-05 | 55.82 | 56.48 | ↑$0.66 (1.18%) | 55.55 | 56.88 | 2.56M |
| 2025-11-04 | 56.37 | 54.77 | ↓$1.60 (-2.84%) | 54.11 | 56.98 | 4.55M |
| 2025-11-03 | 58.44 | 57.98 | ↓$0.46 (-0.79%) | 57.25 | 58.76 | 2.57M |
| 2025-10-31 | 59.75 | 59.67 | ↓$0.08 (-0.13%) | 59.03 | 60.37 | 2.43M |
| 2025-10-30 | 58.96 | 57.83 | ↓$1.13 (-1.92%) | 57.74 | 59.00 | 3.81M |
| 2025-10-29 | 61.78 | 60.12 | ↓$1.66 (-2.69%) | 59.40 | 61.78 | 4.70M |
| 2025-10-28 | 62.58 | 61.81 | ↓$0.77 (-1.23%) | 61.71 | 63.16 | 1.78M |
| 2025-10-27 | 62.61 | 62.52 | ↓$0.09 (-0.14%) | 62.26 | 62.96 | 1.16M |
Create an account or log in to view more rows.
$BITB used to this fuckery!! Not leaving no chance !
$BITB looks good
$BITB man this will be good in coming weeks
$BITB run it!
$BITB bull here. But I’m worried for tomorrow
$BITB all in
$BITB go time
$BITB Nothing but time to wait
$BITB if your selling dont regret it later
$BITB what a horse shit show!