Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BITF )

4.130 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 7, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.040 5.050 4.690 4.710 922,207 -0.28(-5.61%)
Mar 30, 2022 5.190 5.220 4.950 4.990 1,244,588 -0.29(-5.49%)
Mar 29, 2022 5.290 5.300 5.030 5.280 1,218,108 +0.01(+0.19%)
Mar 28, 2022 5.080 5.490 5.000 5.270 2,348,220 +0.62(+13.33%)
Mar 25, 2022 5.030 5.080 4.560 4.650 1,282,896 -0.31(-6.25%)
Mar 24, 2022 4.770 4.990 4.570 4.960 1,007,504 +0.32(+6.90%)
Mar 23, 2022 4.610 4.850 4.570 4.640 595,789 -0.08(-1.69%)
Mar 22, 2022 4.850 5.010 4.690 4.720 1,170,909 +0.13(+2.83%)
Mar 21, 2022 4.850 4.900 4.550 4.590 796,358 -0.24(-4.97%)
Mar 18, 2022 4.680 5.030 4.600 4.830 1,207,576 +0.01(+0.21%)
Mar 17, 2022 4.420 4.820 4.380 4.820 945,950 +0.37(+8.31%)
Mar 16, 2022 4.310 4.460 4.210 4.450 1,074,906 +0.23(+5.45%)
Mar 15, 2022 4.170 4.260 3.990 4.220 471,580 +0.13(+3.18%)
Mar 14, 2022 4.120 4.230 3.960 4.090 794,853 -0.04(-0.97%)
Mar 11, 2022 4.500 4.500 4.110 4.130 911,393 -0.30(-6.77%)
Mar 10, 2022 4.350 4.480 4.320 4.430 699,335 -0.21(-4.53%)
Mar 09, 2022 4.700 4.780 4.560 4.640 1,483,590 +0.31(+7.16%)
Mar 08, 2022 4.190 4.460 4.090 4.330 1,005,583 +0.20(+4.84%)
Mar 07, 2022 4.470 4.560 4.100 4.130 1,083,945 -0.27(-6.14%)
Mar 04, 2022 4.560 4.700 4.340 4.400 1,053,973 -0.35(-7.37%)
Mar 03, 2022 5.150 5.150 4.720 4.750 981,542 -0.36(-7.05%)
Mar 02, 2022 5.060 5.410 4.920 5.110 1,403,732 -0.01(-0.20%)
Mar 01, 2022 5.070 5.130 4.800 5.120 2,057,955 +0.31(+6.44%)
Feb 28, 2022 4.240 4.810 4.170 4.810 1,684,401 +0.63(+15.07%)
Feb 25, 2022 4.370 4.400 4.140 4.180 1,108,054 -0.17(-3.91%)
Feb 24, 2022 3.570 4.380 3.530 4.350 1,758,084 +0.43(+10.97%)
Feb 23, 2022 4.310 4.320 3.890 3.920 1,650,520 -0.17(-4.16%)
Feb 22, 2022 4.140 4.260 3.940 4.090 1,595,245 -0.30(-6.83%)
Feb 18, 2022 4.390 0 -0.22(-4.77%)
Feb 17, 2022 4.920 5.040 4.520 4.610 1,936,422 -0.64(-12.19%)
Feb 16, 2022 5.100 5.250 4.930 5.250 1,530,983 +0.03(+0.57%)
Feb 15, 2022 5.290 5.380 5.060 5.220 1,177,872 +0.30(+6.10%)
Feb 14, 2022 5.170 5.320 4.830 4.920 1,143,027 -0.04(-0.81%)
Feb 11, 2022 5.500 5.580 4.910 4.960 1,635,253 -0.52(-9.49%)
Feb 10, 2022 5.360 5.850 5.260 5.480 1,815,540 -0.12(-2.14%)
Feb 09, 2022 5.550 5.600 5.400 5.600 1,490,309 +0.18(+3.32%)
Feb 08, 2022 5.200 5.440 5.040 5.420 1,308,377 +0.14(+2.65%)
Feb 07, 2022 5.250 5.610 5.100 5.280 3,090,985 +0.42(+8.64%)
Feb 04, 2022 4.500 5.030 4.420 4.860 1,831,414 +0.53(+12.24%)
Feb 03, 2022 4.250 4.460 4.330 798,698 -0.28(-6.07%)
Feb 02, 2022 5.000 5.000 4.470 4.610 1,323,001 -0.33(-6.68%)
Feb 01, 2022 4.860 5.080 4.610 4.940 1,528,541 +0.33(+7.16%)
Jan 31, 2022 4.250 4.660 4.610 1,039,263 +0.36(+8.47%)
Jan 28, 2022 4.080 4.310 3.840 4.250 1,796,458 +0.27(+6.78%)
Jan 27, 2022 4.390 4.450 3.900 3.980 2,471,180 -0.48(-10.76%)
Jan 26, 2022 4.790 4.920 4.370 4.460 2,300,043 +0.03(+0.68%)
Jan 25, 2022 4.360 4.610 4.150 4.430 1,642,147 -0.02(-0.45%)
Jan 24, 2022 3.980 4.470 3.720 4.450 2,669,723 -0.04(-0.89%)
Jan 21, 2022 4.740 4.900 4.400 4.490 1,946,929 -0.71(-13.65%)
Jan 20, 2022 5.190 5.650 5.150 5.200 1,260,066 +0.10(+1.96%)
Jan 19, 2022 5.380 5.470 5.050 5.100 730,118 -0.16(-3.04%)
Jan 18, 2022 5.500 5.500 5.150 5.260 1,052,773 -0.43(-7.56%)
Jan 17, 2022 5.800 5.800 5.610 5.690 173,704 -0.01(-0.18%)
Jan 14, 2022 5.450 5.790 5.450 5.700 803,039 +0.11(+1.97%)
Jan 13, 2022 6.330 6.350 5.560 5.590 1,138,736 -0.58(-9.40%)
Jan 12, 2022 6.250 6.390 5.940 6.170 1,343,162 +0.24(+4.05%)
Jan 11, 2022 5.510 6.010 5.290 5.930 1,061,135 +0.52(+9.61%)
Jan 10, 2022 5.100 5.480 5.070 5.410 1,145,503 -0.03(-0.55%)
Jan 07, 2022 5.450 5.750 5.320 5.440 1,163,971 -0.31(-5.39%)
Jan 06, 2022 5.750 5.870 5.460 5.750 1,088,026 -0.23(-3.85%)
Jan 05, 2022 6.590 6.600 5.830 5.980 1,515,822 -0.65(-9.80%)
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.