Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
BITI
)
8.470
+0.250 (+3.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
8.170
8.540
8.140
8.470
10,022,778
+0.25(+3.04%)
May 09, 2024
8.370
8.455
8.185
8.220
7,359,440
-0.05(-0.60%)
May 08, 2024
8.290
8.328
8.170
8.270
5,861,192
+0.11(+1.35%)
May 07, 2024
8.070
8.190
7.980
8.160
5,496,643
+0.03(+0.37%)
May 06, 2024
8.060
8.190
7.980
8.130
7,002,112
-0.12(-1.45%)
May 03, 2024
8.360
8.386
8.230
8.250
9,377,860
-0.40(-4.62%)
May 02, 2024
8.750
8.840
8.610
8.650
9,018,759
-0.40(-4.42%)
May 01, 2024
8.960
9.100
8.670
9.050
14,985,448
+0.31(+3.55%)
Apr 30, 2024
8.470
8.750
8.411
8.740
9,684,088
+0.52(+6.31%)
Apr 29, 2024
8.291
8.381
8.181
8.221
6,183,581
+0.12(+1.48%)
Apr 26, 2024
8.091
8.171
7.966
8.101
6,165,418
+0.12(+1.50%)
Apr 25, 2024
8.181
8.231
7.954
7.982
10,389,716
-0.10(-1.23%)
Apr 24, 2024
7.832
8.111
7.792
8.081
10,235,560
+0.31(+3.98%)
Apr 23, 2024
7.812
7.812
7.687
7.772
5,289,698
+0.02(+0.26%)
Apr 22, 2024
7.792
7.872
7.717
7.752
7,900,638
-0.28(-3.48%)
Apr 19, 2024
7.962
8.131
7.916
8.031
11,504,154
-0.09(-1.11%)
Apr 18, 2024
8.261
8.357
8.022
8.121
13,031,223
-0.37(-4.35%)
Apr 17, 2024
8.291
8.660
8.211
8.490
14,106,915
+0.25(+3.03%)
Apr 16, 2024
8.151
8.371
8.151
8.241
10,872,700
+0.08(+0.98%)
Apr 15, 2024
7.802
8.278
7.777
8.161
11,645,118
+0.42(+5.41%)
Apr 12, 2024
7.403
7.922
7.383
7.742
8,706,270
+0.38(+5.15%)
Apr 11, 2024
7.333
7.468
7.305
7.363
5,697,520
-0.03(-0.40%)
Apr 10, 2024
7.672
7.692
7.393
7.393
6,994,998
-0.13(-1.72%)
Apr 09, 2024
7.363
7.597
7.313
7.523
8,159,301
+0.29(+4.00%)
Apr 08, 2024
7.203
7.293
7.153
7.233
9,376,939
-0.50(-6.45%)
Apr 05, 2024
7.762
7.792
7.587
7.732
5,141,263
+0.12(+1.57%)
Apr 04, 2024
7.762
7.762
7.493
7.612
8,899,301
-0.29(-3.66%)
Apr 03, 2024
7.912
7.942
7.772
7.902
6,162,855
+0.01(+0.13%)
Apr 02, 2024
7.982
8.051
7.852
7.892
8,816,043
+0.42(+5.61%)
Apr 01, 2024
7.453
7.657
7.433
7.473
7,335,844
+0.11(+1.56%)
Mar 28, 2024
7.298
7.388
7.248
7.358
7,857,546
-0.24(-3.15%)
Mar 27, 2024
7.278
7.627
7.248
7.597
10,925,019
+0.10(+1.33%)
Mar 26, 2024
7.348
7.517
7.338
7.497
7,181,480
+0.17(+2.31%)
Mar 25, 2024
7.866
7.866
7.318
7.328
14,843,393
-0.92(-11.11%)
Mar 22, 2024
8.224
8.408
8.194
8.244
9,288,949
+0.16(+1.97%)
Mar 21, 2024
7.746
8.125
7.746
8.085
9,856,010
+0.11(+1.37%)
Mar 20, 2024
8.284
8.468
7.965
7.975
17,015,840
-0.19(-2.32%)
Mar 19, 2024
8.204
8.423
7.995
8.164
16,432,429
+0.30(+3.80%)
Mar 18, 2024
7.736
7.916
7.677
7.866
10,478,127
+0.26(+3.40%)
Mar 15, 2024
7.796
7.846
7.448
7.607
16,168,232
+0.01(+0.13%)
Mar 14, 2024
7.278
7.687
7.252
7.597
17,979,680
+0.42(+5.83%)
Mar 13, 2024
7.219
7.368
7.169
7.179
7,997,944
-0.21(-2.83%)
Mar 12, 2024
7.308
7.674
7.203
7.388
16,735,428
+0.08(+1.09%)
Mar 11, 2024
7.288
7.408
7.219
7.308
11,049,008
-0.30(-3.93%)
Mar 08, 2024
7.746
7.975
7.477
7.607
11,385,330
-0.18(-2.30%)
Mar 07, 2024
7.856
7.916
7.736
7.786
5,900,018
-0.08(-1.01%)
Mar 06, 2024
7.886
8.115
7.796
7.866
11,997,837
-0.71(-8.25%)
Mar 05, 2024
7.906
8.842
7.697
8.573
36,568,524
+0.71(+8.99%)
Mar 04, 2024
8.224
8.224
7.846
7.866
16,802,514
-0.66(-7.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.