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 (%)
Aug 31, 2021 7.520 7.540 7.260 7.430 1,003,148 -0.08(-1.07%)
Aug 30, 2021 7.230 7.640 7.110 7.510 1,413,347 +0.04(+0.54%)
Aug 27, 2021 7.020 7.600 7.020 7.470 2,017,649 +0.51(+7.33%)
Aug 26, 2021 6.940 7.190 6.870 6.960 996,264 -0.20(-2.79%)
Aug 25, 2021 6.820 7.300 6.760 7.160 1,077,807 +0.11(+1.56%)
Aug 24, 2021 7.210 7.210 6.570 7.050 1,806,562 -0.24(-3.29%)
Aug 23, 2021 8.100 8.180 7.100 7.290 2,134,869 -0.30(-3.95%)
Aug 20, 2021 7.750 8.080 7.480 7.590 1,250,654 +0.20(+2.71%)
Aug 19, 2021 7.090 7.520 6.950 7.390 1,244,260 +0.22(+3.07%)
Aug 18, 2021 6.770 7.720 6.760 7.170 1,879,156 +0.38(+5.60%)
Aug 17, 2021 7.630 7.890 6.750 6.790 1,859,965 -1.29(-15.97%)
Aug 16, 2021 8.590 8.600 8.010 8.080 1,378,563 -0.47(-5.50%)
Aug 13, 2021 8.700 9.200 8.350 8.550 2,356,710 +0.42(+5.17%)
Aug 12, 2021 8.400 8.410 7.880 8.130 1,686,794 -0.72(-8.14%)
Aug 11, 2021 8.380 9.340 8.140 8.850 2,461,452 +0.55(+6.63%)
Aug 10, 2021 8.250 8.430 7.360 8.300 1,666,137 +0.04(+0.48%)
Aug 09, 2021 8.480 9.000 8.160 8.260 3,071,551 +0.81(+10.87%)
Aug 06, 2021 6.810 7.670 6.620 7.450 2,563,736 +1.03(+16.04%)
Aug 05, 2021 5.790 6.830 5.670 6.420 2,050,895 +0.48(+8.08%)
Aug 04, 2021 5.700 5.940 5.610 5.940 1,249,517 +0.43(+7.80%)
Aug 03, 2021 5.200 5.660 5.090 5.510 1,773,567 +0.36(+6.99%)
Jul 30, 2021 5.150 5.150 5.150 0 +0.36(+7.52%)
Jul 29, 2021 5.030 5.030 4.700 4.790 841,246 -0.13(-2.64%)
Jul 28, 2021 4.990 5.160 4.880 4.920 1,223,313 +0.21(+4.46%)
Jul 27, 2021 5.110 5.140 4.530 4.710 1,896,626 -0.69(-12.78%)
Jul 26, 2021 4.740 5.490 4.600 5.400 3,183,361 +1.27(+30.75%)
Jul 23, 2021 4.290 4.320 4.020 4.130 757,474 -0.07(-1.67%)
Jul 22, 2021 4.230 4.450 4.150 4.200 649,999 +0.01(+0.24%)
Jul 21, 2021 4.240 4.550 4.160 4.190 1,683,091 +0.15(+3.71%)
Jul 20, 2021 3.800 4.090 3.570 4.040 1,428,879 +0.17(+4.39%)
Jul 19, 2021 3.850 4.020 3.720 3.870 707,216 -0.11(-2.76%)
Jul 16, 2021 4.290 4.340 3.960 3.980 1,013,097 -0.29(-6.79%)
Jul 15, 2021 4.300 4.340 3.990 4.270 1,111,602 -0.10(-2.29%)
Jul 14, 2021 4.540 4.600 4.270 4.370 782,482 -0.06(-1.35%)
Jul 13, 2021 4.720 4.770 4.380 4.430 799,926 -0.34(-7.13%)
Jul 12, 2021 4.870 4.910 4.720 4.770 395,282 -0.10(-2.05%)
Jul 09, 2021 4.900 4.950 4.840 4.870 317,644 +0.02(+0.41%)
Jul 08, 2021 4.900 4.980 4.820 4.850 650,076 -0.29(-5.64%)
Jul 07, 2021 5.030 5.180 4.950 5.140 806,961 +0.18(+3.63%)
Jul 06, 2021 5.000 5.180 4.920 4.960 1,313,855 +0.03(+0.61%)
Jul 05, 2021 4.950 4.970 4.890 4.930 457,539 -0.07(-1.40%)
Jul 02, 2021 4.840 5.000 4.750 5.000 944,955 +0.15(+3.09%)
Jun 30, 2021 4.850 4.850 4.850 0 -0.16(-3.19%)
Jun 29, 2021 5.130 5.210 4.950 5.010 1,058,689 +0.07(+1.42%)
Jun 28, 2021 5.130 5.180 4.880 4.940 1,153,697 -0.03(-0.60%)
Jun 25, 2021 5.250 5.270 4.930 4.970 1,216,856 -0.34(-6.40%)
Jun 24, 2021 5.400 5.440 5.270 5.310 806,698 +0.04(+0.76%)
Jun 23, 2021 5.450 5.470 5.250 5.270 1,645,347 +0.22(+4.36%)
Jun 22, 2021 4.510 5.280 4.140 5.050 2,207,305 +0.20(+4.12%)
Jun 21, 2021 5.030 5.120 4.820 4.850 1,934,098 -0.43(-8.14%)
Jun 18, 2021 5.500 5.570 5.060 5.280 1,642,750 -0.11(-2.04%)
Jun 17, 2021 4.950 5.830 4.840 5.390 1,390,470 +0.54(+11.13%)
Jun 16, 2021 5.060 5.060 4.770 4.850 1,148,029 -0.23(-4.53%)
Jun 15, 2021 5.190 5.190 4.810 5.080 1,039,356 -0.01(-0.20%)
Jun 14, 2021 5.160 5.280 5.010 5.090 1,275,018 +0.18(+3.67%)
Jun 11, 2021 5.200 5.230 4.730 4.910 1,239,145 -0.32(-6.12%)
Jun 10, 2021 5.390 5.390 5.100 5.230 1,055,953 -0.12(-2.24%)
Jun 09, 2021 5.410 5.420 5.150 5.350 1,016,311 +0.07(+1.33%)
Jun 08, 2021 5.150 5.300 4.640 5.280 2,054,870 -0.16(-2.94%)
Jun 07, 2021 5.400 5.450 5.320 5.440 567,051 +0.02(+0.37%)
Jun 04, 2021 5.350 5.460 5.310 5.420 406,161 -0.07(-1.28%)
Jun 03, 2021 560.00 5.600 5.360 5.490 67,245,400 +0.04(+0.73%)
Jun 02, 2021 5.500 5.580 5.425 5.450 1,015,293 +0.06(+1.11%)
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.