Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,131.78 +376.74 (+0.62%) CMC Crypto 200
1,265.53 -92.48 (-6.81%)
Bitwise Bitcoin ETF (BITB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 34.25 | 34.43 | 32.80 | 33.07 | 33.07 | 1,891,600 |
| 09 May 2024 | 33.48 | 34.20 | 33.18 | 34.04 | 34.04 | 1,416,600 |
| 08 May 2024 | 33.83 | 34.26 | 33.67 | 33.89 | 33.89 | 1,177,300 |
| 07 May 2024 | 34.67 | 35.09 | 34.25 | 34.36 | 34.36 | 1,736,000 |
| 06 May 2024 | 34.67 | 35.04 | 34.21 | 34.49 | 34.49 | 1,583,100 |
| 03 May 2024 | 33.44 | 33.97 | 33.39 | 33.89 | 33.89 | 1,872,400 |
| 02 May 2024 | 32.00 | 32.51 | 31.74 | 32.36 | 32.36 | 2,708,500 |
| 01 May 2024 | 31.44 | 32.36 | 30.82 | 31.02 | 31.02 | 3,745,300 |
| 30 Apr 2024 | 33.36 | 33.52 | 32.12 | 32.19 | 32.19 | 3,482,300 |
| 29 Apr 2024 | 34.08 | 34.45 | 33.67 | 34.34 | 34.34 | 1,250,900 |
| 26 Apr 2024 | 34.79 | 35.32 | 34.51 | 34.75 | 34.75 | 1,198,000 |
| 25 Apr 2024 | 34.41 | 35.39 | 34.26 | 35.29 | 35.29 | 2,188,800 |
| 24 Apr 2024 | 36.03 | 36.17 | 34.73 | 34.86 | 34.86 | 2,906,200 |
| 23 Apr 2024 | 36.08 | 36.64 | 36.05 | 36.26 | 36.26 | 1,675,100 |
| 22 Apr 2024 | 36.06 | 36.49 | 35.81 | 36.33 | 36.33 | 1,568,500 |
| 19 Apr 2024 | 35.31 | 35.53 | 34.65 | 35.11 | 35.11 | 2,048,500 |
| 18 Apr 2024 | 34.09 | 35.01 | 33.76 | 34.68 | 34.68 | 2,050,600 |
| 17 Apr 2024 | 34.03 | 34.36 | 32.52 | 33.26 | 33.26 | 2,656,600 |
| 16 Apr 2024 | 34.49 | 34.56 | 33.65 | 34.22 | 34.22 | 2,349,500 |
| 15 Apr 2024 | 36.15 | 36.29 | 33.99 | 34.51 | 34.51 | 2,166,900 |
| 12 Apr 2024 | 38.29 | 38.33 | 35.55 | 36.47 | 36.47 | 3,372,100 |
| 11 Apr 2024 | 38.60 | 38.67 | 37.93 | 38.43 | 38.43 | 1,959,600 |
| 10 Apr 2024 | 36.88 | 38.25 | 36.80 | 38.25 | 38.25 | 1,853,800 |
| 09 Apr 2024 | 38.51 | 38.71 | 37.21 | 37.64 | 37.64 | 2,097,700 |
| 08 Apr 2024 | 39.35 | 39.40 | 38.86 | 39.18 | 39.18 | 2,465,700 |
| 05 Apr 2024 | 36.49 | 37.41 | 36.49 | 36.73 | 36.73 | 2,754,800 |
| 04 Apr 2024 | 36.70 | 37.87 | 36.64 | 37.38 | 37.38 | 2,678,000 |
| 03 Apr 2024 | 35.86 | 36.52 | 35.75 | 35.92 | 35.92 | 2,289,300 |
| 02 Apr 2024 | 35.36 | 36.17 | 35.20 | 35.97 | 35.97 | 1,991,000 |
| 01 Apr 2024 | 38.21 | 38.28 | 37.15 | 38.07 | 38.07 | 1,897,700 |
| 28 Mar 2024 | 38.80 | 39.15 | 38.47 | 38.71 | 38.71 | 3,192,800 |
| 27 Mar 2024 | 39.09 | 39.16 | 37.33 | 37.46 | 37.46 | 1,917,300 |
| 26 Mar 2024 | 38.66 | 38.74 | 37.80 | 37.91 | 37.91 | 2,234,800 |
| 25 Mar 2024 | 36.53 | 38.84 | 36.53 | 38.80 | 38.80 | 3,225,100 |
| 22 Mar 2024 | 35.02 | 35.11 | 34.17 | 34.84 | 34.84 | 2,780,100 |
| 21 Mar 2024 | 36.90 | 36.92 | 35.39 | 35.55 | 35.55 | 2,585,900 |
| 20 Mar 2024 | 34.57 | 36.04 | 33.87 | 35.94 | 35.94 | 3,981,800 |
| 19 Mar 2024 | 34.76 | 35.90 | 33.96 | 35.14 | 35.14 | 4,167,200 |
| 18 Mar 2024 | 37.08 | 37.41 | 36.30 | 36.50 | 36.50 | 2,714,500 |
| 15 Mar 2024 | 37.01 | 38.57 | 36.79 | 37.71 | 37.71 | 4,130,100 |
| 14 Mar 2024 | 39.60 | 39.68 | 37.33 | 37.83 | 37.83 | 4,377,600 |
| 13 Mar 2024 | 39.74 | 40.16 | 39.16 | 40.16 | 40.16 | 2,932,800 |
| 12 Mar 2024 | 39.46 | 39.95 | 37.50 | 38.99 | 38.99 | 5,712,200 |
| 11 Mar 2024 | 39.50 | 39.83 | 38.94 | 39.36 | 39.36 | 5,633,800 |
| 08 Mar 2024 | 37.20 | 38.43 | 36.10 | 37.85 | 37.85 | 8,228,500 |
| 07 Mar 2024 | 36.79 | 37.21 | 36.41 | 36.96 | 36.96 | 4,037,600 |
| 06 Mar 2024 | 36.51 | 36.91 | 35.67 | 36.60 | 36.60 | 3,430,000 |
| 05 Mar 2024 | 36.97 | 37.90 | 32.53 | 33.81 | 33.81 | 9,046,600 |
| 04 Mar 2024 | 35.73 | 37.15 | 35.72 | 36.95 | 36.95 | 5,043,500 |
| 01 Mar 2024 | 34.10 | 34.58 | 33.41 | 34.43 | 34.43 | 3,234,400 |
| 29 Feb 2024 | 34.59 | 34.77 | 32.97 | 33.83 | 33.83 | 4,537,600 |
| 28 Feb 2024 | 32.83 | 35.11 | 32.25 | 32.97 | 32.97 | 7,881,400 |
| 27 Feb 2024 | 31.07 | 31.47 | 30.73 | 31.15 | 31.15 | 2,914,500 |
| 26 Feb 2024 | 28.05 | 30.01 | 28.05 | 29.77 | 29.77 | 2,829,800 |
| 23 Feb 2024 | 27.96 | 28.00 | 27.63 | 27.90 | 27.90 | 1,534,700 |
| 22 Feb 2024 | 27.89 | 28.43 | 27.84 | 28.42 | 28.42 | 1,096,300 |
| 21 Feb 2024 | 27.78 | 28.06 | 27.65 | 27.82 | 27.82 | 1,196,200 |
| 20 Feb 2024 | 28.56 | 28.59 | 27.69 | 28.37 | 28.37 | 6,324,300 |
| 16 Feb 2024 | 28.58 | 28.64 | 28.18 | 28.34 | 28.34 | 1,712,900 |
| 15 Feb 2024 | 28.66 | 28.87 | 28.17 | 28.23 | 28.23 | 4,990,700 |
| 14 Feb 2024 | 28.23 | 28.46 | 27.99 | 28.26 | 28.26 | 3,330,800 |
| 13 Feb 2024 | 26.73 | 27.02 | 26.40 | 26.99 | 26.99 | 3,684,900 |
| 12 Feb 2024 | 26.27 | 27.51 | 26.27 | 27.40 | 27.40 | 3,209,900 |
| 09 Feb 2024 | 25.66 | 26.30 | 25.54 | 25.95 | 25.95 | 2,059,000 |
| 08 Feb 2024 | 24.61 | 24.89 | 24.49 | 24.85 | 24.85 | 1,988,300 |
| 07 Feb 2024 | 23.53 | 24.16 | 23.40 | 24.10 | 24.10 | 1,912,700 |
| 06 Feb 2024 | 23.37 | 23.67 | 23.37 | 23.52 | 23.52 | 880,900 |
| 05 Feb 2024 | 23.62 | 23.68 | 23.06 | 23.12 | 23.12 | 1,001,200 |
| 02 Feb 2024 | 23.30 | 23.71 | 23.28 | 23.41 | 23.41 | 1,729,800 |
| 01 Feb 2024 | 23.03 | 23.60 | 23.03 | 23.45 | 23.45 | 1,315,200 |
| 31 Jan 2024 | 23.32 | 23.86 | 23.17 | 23.22 | 23.22 | 1,264,400 |
| 30 Jan 2024 | 23.73 | 23.87 | 23.59 | 23.78 | 23.78 | 1,684,500 |
| 29 Jan 2024 | 22.90 | 23.65 | 22.79 | 23.57 | 23.57 | 2,239,700 |
| 26 Jan 2024 | 22.47 | 23.04 | 22.42 | 22.91 | 22.91 | 2,831,900 |
| 25 Jan 2024 | 21.86 | 21.89 | 21.57 | 21.73 | 21.73 | 1,260,100 |
| 24 Jan 2024 | 21.85 | 21.95 | 21.57 | 21.60 | 21.60 | 1,671,000 |
| 23 Jan 2024 | 21.25 | 21.64 | 21.05 | 21.39 | 21.39 | 2,329,200 |
| 22 Jan 2024 | 22.27 | 22.33 | 21.52 | 21.97 | 21.97 | 2,280,000 |
| 19 Jan 2024 | 22.53 | 23.05 | 22.01 | 22.73 | 22.73 | 4,603,700 |
| 18 Jan 2024 | 23.40 | 23.40 | 22.23 | 22.34 | 22.34 | 2,856,900 |
| 17 Jan 2024 | 23.52 | 23.58 | 23.08 | 23.40 | 23.40 | 1,956,000 |
| 16 Jan 2024 | 23.77 | 23.87 | 23.02 | 23.72 | 23.72 | 2,224,500 |
| 12 Jan 2024 | 25.53 | 25.53 | 23.82 | 23.96 | 23.96 | 3,261,800 |
| 11 Jan 2024 | 26.80 | 28.50 | 25.41 | 25.54 | 25.54 | 4,781,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.