FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Bitwise Bitcoin Etf ETF Price (Quote)

$36.85
-0.620 (-1.65%)
At Close: May 31, 2024

Range Low Price High Price Comment
30 days $30.82 $38.90 Friday, 31st May 2024 BITB stock ended at $36.85. This is 1.65% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.38% from a day low at $36.28 to a day high of $37.51.
90 days $30.82 $40.16
52 weeks $21.05 $40.16

Historical Bitwise Bitcoin Etf prices

Date Open High Low Close Volume
May 31, 2024 $37.44 $37.51 $36.28 $36.85 1 599 561
May 30, 2024 $37.20 $37.95 $37.11 $37.47 1 539 444
May 29, 2024 $37.00 $37.06 $36.59 $36.65 867 821
May 28, 2024 $37.29 $37.38 $36.64 $37.31 1 842 477
May 24, 2024 $36.75 $37.83 $36.50 $37.72 1 512 878
May 23, 2024 $37.83 $37.83 $36.37 $36.63 1 333 887
May 22, 2024 $38.03 $38.56 $37.75 $37.96 1 162 801
May 21, 2024 $38.70 $38.90 $37.72 $37.75 1 565 400
May 20, 2024 $36.57 $38.29 $36.41 $38.26 1 458 536
May 17, 2024 $36.21 $36.83 $35.91 $36.62 1 544 883
May 16, 2024 $36.01 $36.25 $35.24 $35.53 1 305 605
May 15, 2024 $35.10 $36.26 $34.89 $36.06 4 318 899
May 14, 2024 $33.81 $33.93 $33.32 $33.57 1 041 311
May 13, 2024 $34.26 $34.62 $34.13 $34.44 1 704 592
May 10, 2024 $34.25 $34.43 $32.80 $33.07 1 814 736
May 09, 2024 $33.48 $34.20 $33.18 $34.04 1 341 571
May 08, 2024 $33.83 $34.26 $33.68 $33.89 1 076 199
May 07, 2024 $34.67 $35.09 $34.25 $34.36 1 048 764
May 06, 2024 $34.67 $35.04 $34.21 $34.49 1 511 843
May 03, 2024 $33.44 $33.97 $33.39 $33.89 1 769 294
May 02, 2024 $32.00 $32.51 $31.74 $32.36 2 609 591
May 01, 2024 $31.44 $32.36 $30.82 $31.00 3 621 126
Apr 30, 2024 $33.36 $33.51 $32.12 $32.19 3 464 570
Apr 29, 2024 $34.08 $34.45 $33.68 $34.34 1 219 277
Apr 26, 2024 $34.79 $35.32 $34.51 $34.75 1 187 623

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BITB stock historical prices to predict future price movements?
Trend Analysis: Examine the BITB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BITB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!