Bitfarms Ltd. - Common Stock NASDAQ:BITF Historical Prices

Below are the 741 trading days of historical prices for BITF.

# Exchange Symbol Date Open High Low Close
741 NASDAQ BITF Thu, Jan 19, 2023 0.92 1.00 0.91 0.99
740 NASDAQ BITF Wed, Jan 18, 2023 1.12 1.16 0.92 0.96
739 NASDAQ BITF Tue, Jan 17, 2023 1.23 1.25 1.06 1.10
738 NASDAQ BITF Fri, Jan 13, 2023 0.99 1.26 0.92 1.07
737 NASDAQ BITF Thu, Jan 12, 2023 0.75 1.01 0.69 1.01
736 NASDAQ BITF Wed, Jan 11, 2023 0.73 0.75 0.68 0.70
735 NASDAQ BITF Tue, Jan 10, 2023 0.68 0.75 0.66 0.73
734 NASDAQ BITF Mon, Jan 9, 2023 0.62 0.75 0.60 0.67
733 NASDAQ BITF Fri, Jan 6, 2023 0.54 0.55 0.50 0.54
732 NASDAQ BITF Thu, Jan 5, 2023 0.53 0.54 0.48 0.52
731 NASDAQ BITF Wed, Jan 4, 2023 0.44 0.52 0.43 0.51
730 NASDAQ BITF Tue, Jan 3, 2023 0.44 0.44 0.42 0.43
729 NASDAQ BITF Fri, Dec 30, 2022 0.40 0.44 0.38 0.44
728 NASDAQ BITF Thu, Dec 29, 2022 0.39 0.42 0.39 0.40
727 NASDAQ BITF Wed, Dec 28, 2022 0.39 0.41 0.38 0.40
726 NASDAQ BITF Tue, Dec 27, 2022 0.40 0.41 0.38 0.38
725 NASDAQ BITF Fri, Dec 23, 2022 0.43 0.43 0.40 0.41
724 NASDAQ BITF Thu, Dec 22, 2022 0.44 0.45 0.41 0.42
723 NASDAQ BITF Wed, Dec 21, 2022 0.45 0.46 0.44 0.44
722 NASDAQ BITF Tue, Dec 20, 2022 0.45 0.48 0.44 0.45
721 NASDAQ BITF Mon, Dec 19, 2022 0.50 0.51 0.43 0.46
720 NASDAQ BITF Fri, Dec 16, 2022 0.47 0.51 0.43 0.50
719 NASDAQ BITF Thu, Dec 15, 2022 0.51 0.51 0.46 0.46
718 NASDAQ BITF Wed, Dec 14, 2022 0.54 0.55 0.52 0.52
717 NASDAQ BITF Tue, Dec 13, 2022 0.53 0.55 0.51 0.54
716 NASDAQ BITF Mon, Dec 12, 2022 0.49 0.51 0.48 0.50
715 NASDAQ BITF Fri, Dec 9, 2022 0.52 0.53 0.49 0.49
714 NASDAQ BITF Thu, Dec 8, 2022 0.49 0.52 0.49 0.51
713 NASDAQ BITF Wed, Dec 7, 2022 0.51 0.52 0.48 0.49
712 NASDAQ BITF Tue, Dec 6, 2022 0.55 0.55 0.50 0.50
711 NASDAQ BITF Mon, Dec 5, 2022 0.59 0.60 0.54 0.54
710 NASDAQ BITF Fri, Dec 2, 2022 0.58 0.58 0.55 0.58
709 NASDAQ BITF Thu, Dec 1, 2022 0.60 0.63 0.54 0.58
708 NASDAQ BITF Wed, Nov 30, 2022 0.60 0.60 0.56 0.58
707 NASDAQ BITF Tue, Nov 29, 2022 0.59 0.60 0.56 0.56
706 NASDAQ BITF Mon, Nov 28, 2022 0.62 0.63 0.58 0.59
705 NASDAQ BITF Fri, Nov 25, 2022 0.65 0.65 0.61 0.61
704 NASDAQ BITF Wed, Nov 23, 2022 0.62 0.64 0.60 0.62
703 NASDAQ BITF Tue, Nov 22, 2022 0.59 0.61 0.56 0.59
702 NASDAQ BITF Mon, Nov 21, 2022 0.64 0.64 0.55 0.55
701 NASDAQ BITF Fri, Nov 18, 2022 0.71 0.71 0.64 0.65
700 NASDAQ BITF Thu, Nov 17, 2022 0.69 0.70 0.66 0.68
699 NASDAQ BITF Wed, Nov 16, 2022 0.75 0.75 0.70 0.70
698 NASDAQ BITF Tue, Nov 15, 2022 0.81 0.81 0.75 0.75
697 NASDAQ BITF Mon, Nov 14, 2022 0.74 0.81 0.74 0.76
696 NASDAQ BITF Fri, Nov 11, 2022 0.71 0.85 0.68 0.85
695 NASDAQ BITF Thu, Nov 10, 2022 0.76 0.78 0.70 0.70
694 NASDAQ BITF Wed, Nov 9, 2022 0.78 0.78 0.69 0.71
693 NASDAQ BITF Tue, Nov 8, 2022 0.86 0.89 0.77 0.81
692 NASDAQ BITF Mon, Nov 7, 2022 0.89 0.90 0.85 0.87
691 NASDAQ BITF Fri, Nov 4, 2022 0.91 0.94 0.87 0.89
690 NASDAQ BITF Thu, Nov 3, 2022 0.90 0.94 0.88 0.89
689 NASDAQ BITF Wed, Nov 2, 2022 0.94 0.97 0.89 0.89
688 NASDAQ BITF Tue, Nov 1, 2022 0.99 1.01 0.94 0.95
687 NASDAQ BITF Mon, Oct 31, 2022 1.03 1.03 0.95 0.96
686 NASDAQ BITF Fri, Oct 28, 2022 0.99 1.05 0.97 1.05
685 NASDAQ BITF Thu, Oct 27, 2022 1.07 1.10 0.99 1.00
684 NASDAQ BITF Wed, Oct 26, 2022 1.11 1.16 1.05 1.06
683 NASDAQ BITF Tue, Oct 25, 2022 0.94 1.10 0.94 1.10
682 NASDAQ BITF Mon, Oct 24, 2022 0.95 0.95 0.90 0.95
681 NASDAQ BITF Fri, Oct 21, 2022 0.94 0.95 0.91 0.95
680 NASDAQ BITF Thu, Oct 20, 2022 0.93 0.98 0.93 0.94
679 NASDAQ BITF Wed, Oct 19, 2022 0.95 0.96 0.92 0.94
678 NASDAQ BITF Tue, Oct 18, 2022 1.03 1.03 0.95 0.96
677 NASDAQ BITF Mon, Oct 17, 2022 1.01 1.03 0.97 1.00
676 NASDAQ BITF Fri, Oct 14, 2022 1.03 1.07 0.95 0.95
675 NASDAQ BITF Thu, Oct 13, 2022 0.89 1.02 0.89 1.00
674 NASDAQ BITF Wed, Oct 12, 2022 0.94 0.96 0.90 0.96
673 NASDAQ BITF Tue, Oct 11, 2022 0.97 0.98 0.91 0.93
672 NASDAQ BITF Mon, Oct 10, 2022 1.02 1.05 0.95 0.97
671 NASDAQ BITF Fri, Oct 7, 2022 1.08 1.09 1.00 1.02
670 NASDAQ BITF Thu, Oct 6, 2022 1.13 1.19 1.10 1.11
669 NASDAQ BITF Wed, Oct 5, 2022 1.09 1.15 1.07 1.14
668 NASDAQ BITF Tue, Oct 4, 2022 1.12 1.16 1.11 1.13
667 NASDAQ BITF Mon, Oct 3, 2022 1.08 1.10 1.03 1.08
666 NASDAQ BITF Fri, Sep 30, 2022 1.04 1.12 1.02 1.05
665 NASDAQ BITF Thu, Sep 29, 2022 1.07 1.08 1.02 1.05
664 NASDAQ BITF Wed, Sep 28, 2022 1.02 1.12 1.02 1.10
663 NASDAQ BITF Tue, Sep 27, 2022 1.09 1.11 1.03 1.04
662 NASDAQ BITF Mon, Sep 26, 2022 1.06 1.11 1.01 1.03
661 NASDAQ BITF Fri, Sep 23, 2022 1.10 1.10 1.02 1.07
660 NASDAQ BITF Thu, Sep 22, 2022 1.16 1.17 1.08 1.10
659 NASDAQ BITF Wed, Sep 21, 2022 1.19 1.23 1.12 1.16
658 NASDAQ BITF Tue, Sep 20, 2022 1.20 1.23 1.15 1.15
657 NASDAQ BITF Mon, Sep 19, 2022 1.18 1.25 1.18 1.24
656 NASDAQ BITF Fri, Sep 16, 2022 1.25 1.26 1.20 1.24
655 NASDAQ BITF Thu, Sep 15, 2022 1.27 1.32 1.24 1.27
654 NASDAQ BITF Wed, Sep 14, 2022 1.27 1.28 1.23 1.26
653 NASDAQ BITF Tue, Sep 13, 2022 1.32 1.35 1.25 1.25
652 NASDAQ BITF Mon, Sep 12, 2022 1.49 1.49 1.38 1.41
651 NASDAQ BITF Fri, Sep 9, 2022 1.37 1.44 1.35 1.40
650 NASDAQ BITF Thu, Sep 8, 2022 1.20 1.29 1.17 1.28
649 NASDAQ BITF Wed, Sep 7, 2022 1.13 1.21 1.13 1.21
648 NASDAQ BITF Tue, Sep 6, 2022 1.22 1.23 1.13 1.15
647 NASDAQ BITF Fri, Sep 2, 2022 1.28 1.30 1.20 1.22
646 NASDAQ BITF Thu, Sep 1, 2022 1.25 1.28 1.19 1.25
645 NASDAQ BITF Wed, Aug 31, 2022 1.30 1.33 1.26 1.30
644 NASDAQ BITF Tue, Aug 30, 2022 1.35 1.36 1.24 1.28
643 NASDAQ BITF Mon, Aug 29, 2022 1.29 1.37 1.26 1.32
642 NASDAQ BITF Fri, Aug 26, 2022 1.45 1.48 1.31 1.34
641 NASDAQ BITF Thu, Aug 25, 2022 1.47 1.51 1.41 1.46
640 NASDAQ BITF Wed, Aug 24, 2022 1.43 1.52 1.40 1.47
639 NASDAQ BITF Tue, Aug 23, 2022 1.41 1.49 1.38 1.45
638 NASDAQ BITF Mon, Aug 22, 2022 1.43 1.45 1.36 1.38
637 NASDAQ BITF Fri, Aug 19, 2022 1.58 1.59 1.49 1.50
636 NASDAQ BITF Thu, Aug 18, 2022 1.86 1.86 1.71 1.72
635 NASDAQ BITF Wed, Aug 17, 2022 1.91 1.93 1.77 1.81
634 NASDAQ BITF Tue, Aug 16, 2022 2.11 2.18 1.94 2.00
633 NASDAQ BITF Mon, Aug 15, 2022 2.10 2.33 1.90 2.18
632 NASDAQ BITF Fri, Aug 12, 2022 1.74 2.02 1.68 2.00
631 NASDAQ BITF Thu, Aug 11, 2022 1.87 1.94 1.72 1.74
630 NASDAQ BITF Wed, Aug 10, 2022 1.69 1.74 1.64 1.72
629 NASDAQ BITF Tue, Aug 9, 2022 1.64 1.65 1.54 1.57
628 NASDAQ BITF Mon, Aug 8, 2022 1.70 1.78 1.64 1.69
627 NASDAQ BITF Fri, Aug 5, 2022 1.56 1.62 1.50 1.62
626 NASDAQ BITF Thu, Aug 4, 2022 1.61 1.68 1.52 1.54
625 NASDAQ BITF Wed, Aug 3, 2022 1.54 1.65 1.51 1.61
624 NASDAQ BITF Tue, Aug 2, 2022 1.39 1.53 1.36 1.49
623 NASDAQ BITF Mon, Aug 1, 2022 1.40 1.48 1.38 1.41
622 NASDAQ BITF Fri, Jul 29, 2022 1.47 1.56 1.41 1.46
621 NASDAQ BITF Thu, Jul 28, 2022 1.37 1.49 1.31 1.47
620 NASDAQ BITF Wed, Jul 27, 2022 1.27 1.40 1.27 1.38
619 NASDAQ BITF Tue, Jul 26, 2022 1.22 1.27 1.20 1.26
618 NASDAQ BITF Mon, Jul 25, 2022 1.33 1.33 1.27 1.30
617 NASDAQ BITF Fri, Jul 22, 2022 1.54 1.57 1.30 1.34
616 NASDAQ BITF Thu, Jul 21, 2022 1.39 1.50 1.36 1.50
615 NASDAQ BITF Wed, Jul 20, 2022 1.53 1.55 1.41 1.47
614 NASDAQ BITF Tue, Jul 19, 2022 1.32 1.45 1.31 1.43
613 NASDAQ BITF Mon, Jul 18, 2022 1.25 1.39 1.24 1.25
612 NASDAQ BITF Fri, Jul 15, 2022 1.19 1.21 1.14 1.17
611 NASDAQ BITF Thu, Jul 14, 2022 1.13 1.19 1.09 1.15
610 NASDAQ BITF Wed, Jul 13, 2022 1.09 1.19 1.07 1.16
609 NASDAQ BITF Tue, Jul 12, 2022 1.18 1.21 1.12 1.14
608 NASDAQ BITF Mon, Jul 11, 2022 1.31 1.31 1.18 1.19
607 NASDAQ BITF Fri, Jul 8, 2022 1.28 1.40 1.23 1.36
606 NASDAQ BITF Thu, Jul 7, 2022 1.19 1.33 1.17 1.33
605 NASDAQ BITF Wed, Jul 6, 2022 1.25 1.29 1.17 1.17
604 NASDAQ BITF Tue, Jul 5, 2022 1.04 1.29 1.04 1.29
603 NASDAQ BITF Fri, Jul 1, 2022 1.14 1.17 1.07 1.10
602 NASDAQ BITF Thu, Jun 30, 2022 1.15 1.15 1.07 1.12
601 NASDAQ BITF Wed, Jun 29, 2022 1.26 1.26 1.14 1.19
600 NASDAQ BITF Tue, Jun 28, 2022 1.42 1.43 1.27 1.27
599 NASDAQ BITF Mon, Jun 27, 2022 1.49 1.50 1.39 1.39
598 NASDAQ BITF Fri, Jun 24, 2022 1.43 1.54 1.40 1.50
597 NASDAQ BITF Thu, Jun 23, 2022 1.34 1.40 1.30 1.38
596 NASDAQ BITF Wed, Jun 22, 2022 1.33 1.42 1.30 1.31
595 NASDAQ BITF Tue, Jun 21, 2022 1.38 1.49 1.36 1.39
594 NASDAQ BITF Fri, Jun 17, 2022 1.32 1.39 1.31 1.33
593 NASDAQ BITF Thu, Jun 16, 2022 1.37 1.39 1.28 1.30
592 NASDAQ BITF Wed, Jun 15, 2022 1.36 1.45 1.33 1.43
591 NASDAQ BITF Tue, Jun 14, 2022 1.34 1.41 1.29 1.37
590 NASDAQ BITF Mon, Jun 13, 2022 1.35 1.46 1.33 1.34
589 NASDAQ BITF Fri, Jun 10, 2022 1.62 1.70 1.58 1.59
588 NASDAQ BITF Thu, Jun 9, 2022 1.80 1.84 1.72 1.73
587 NASDAQ BITF Wed, Jun 8, 2022 1.85 1.95 1.80 1.83
586 NASDAQ BITF Tue, Jun 7, 2022 1.82 1.89 1.80 1.88
585 NASDAQ BITF Mon, Jun 6, 2022 2.03 2.05 1.91 1.91
584 NASDAQ BITF Fri, Jun 3, 2022 1.88 1.95 1.85 1.94
583 NASDAQ BITF Thu, Jun 2, 2022 1.89 1.99 1.86 1.96
582 NASDAQ BITF Wed, Jun 1, 2022 2.02 2.05 1.85 1.88
581 NASDAQ BITF Tue, May 31, 2022 2.04 2.10 1.90 2.01
580 NASDAQ BITF Fri, May 27, 2022 1.77 1.89 1.74 1.84
579 NASDAQ BITF Thu, May 26, 2022 1.65 1.76 1.61 1.72
578 NASDAQ BITF Wed, May 25, 2022 1.70 1.75 1.66 1.68
577 NASDAQ BITF Tue, May 24, 2022 1.75 1.76 1.64 1.69
576 NASDAQ BITF Mon, May 23, 2022 1.82 1.86 1.74 1.80
575 NASDAQ BITF Fri, May 20, 2022 1.94 1.95 1.69 1.82
574 NASDAQ BITF Thu, May 19, 2022 1.89 2.02 1.86 1.88
573 NASDAQ BITF Wed, May 18, 2022 1.94 2.04 1.86 1.90
572 NASDAQ BITF Tue, May 17, 2022 1.95 2.04 1.89 2.01
571 NASDAQ BITF Mon, May 16, 2022 2.02 2.03 1.85 1.87
570 NASDAQ BITF Fri, May 13, 2022 2.08 2.17 1.96 2.03
569 NASDAQ BITF Thu, May 12, 2022 1.72 2.03 1.68 1.89
568 NASDAQ BITF Wed, May 11, 2022 1.92 2.18 1.85 1.85
567 NASDAQ BITF Tue, May 10, 2022 2.33 2.34 2.03 2.09
566 NASDAQ BITF Mon, May 9, 2022 2.48 2.53 2.15 2.17
565 NASDAQ BITF Fri, May 6, 2022 2.81 2.84 2.64 2.71
564 NASDAQ BITF Thu, May 5, 2022 3.12 3.14 2.78 2.84
563 NASDAQ BITF Wed, May 4, 2022 3.05 3.21 2.88 3.21
562 NASDAQ BITF Tue, May 3, 2022 2.94 3.08 2.93 2.98
561 NASDAQ BITF Mon, May 2, 2022 2.86 3.05 2.83 3.02
560 NASDAQ BITF Fri, Apr 29, 2022 2.91 3.14 2.87 2.88
559 NASDAQ BITF Thu, Apr 28, 2022 2.90 3.06 2.72 3.00
558 NASDAQ BITF Wed, Apr 27, 2022 2.78 2.96 2.78 2.86
557 NASDAQ BITF Tue, Apr 26, 2022 2.93 2.95 2.75 2.77
556 NASDAQ BITF Mon, Apr 25, 2022 2.78 2.97 2.75 2.97
555 NASDAQ BITF Fri, Apr 22, 2022 3.03 3.07 2.85 2.86
554 NASDAQ BITF Thu, Apr 21, 2022 3.25 3.34 3.00 3.04
553 NASDAQ BITF Wed, Apr 20, 2022 3.35 3.35 3.15 3.19
552 NASDAQ BITF Tue, Apr 19, 2022 3.22 3.35 3.16 3.30
551 NASDAQ BITF Mon, Apr 18, 2022 3.11 3.24 3.01 3.21
550 NASDAQ BITF Thu, Apr 14, 2022 3.40 3.41 3.13 3.14
549 NASDAQ BITF Wed, Apr 13, 2022 3.09 3.43 3.03 3.39
548 NASDAQ BITF Tue, Apr 12, 2022 3.19 3.24 3.05 3.08
547 NASDAQ BITF Mon, Apr 11, 2022 3.05 3.19 2.99 3.11
546 NASDAQ BITF Fri, Apr 8, 2022 3.23 3.32 3.18 3.18
545 NASDAQ BITF Thu, Apr 7, 2022 3.30 3.35 3.15 3.29
544 NASDAQ BITF Wed, Apr 6, 2022 3.43 3.46 3.21 3.28
543 NASDAQ BITF Tue, Apr 5, 2022 3.76 3.76 3.50 3.51
542 NASDAQ BITF Mon, Apr 4, 2022 3.80 3.87 3.64 3.76
541 NASDAQ BITF Fri, Apr 1, 2022 3.81 3.94 3.73 3.80
540 NASDAQ BITF Thu, Mar 31, 2022 4.00 4.05 3.75 3.75
539 NASDAQ BITF Wed, Mar 30, 2022 4.13 4.21 3.96 4.00
538 NASDAQ BITF Tue, Mar 29, 2022 4.23 4.25 4.02 4.23
537 NASDAQ BITF Mon, Mar 28, 2022 4.07 4.38 3.99 4.22
536 NASDAQ BITF Fri, Mar 25, 2022 4.03 4.07 3.65 3.73
535 NASDAQ BITF Thu, Mar 24, 2022 3.76 3.99 3.64 3.97
534 NASDAQ BITF Wed, Mar 23, 2022 3.70 3.87 3.63 3.69
533 NASDAQ BITF Tue, Mar 22, 2022 3.85 3.98 3.72 3.75
532 NASDAQ BITF Mon, Mar 21, 2022 3.83 3.89 3.61 3.65
531 NASDAQ BITF Fri, Mar 18, 2022 3.73 3.99 3.64 3.88
530 NASDAQ BITF Thu, Mar 17, 2022 3.51 3.81 3.46 3.81
529 NASDAQ BITF Wed, Mar 16, 2022 3.39 3.52 3.29 3.51
528 NASDAQ BITF Tue, Mar 15, 2022 3.20 3.34 3.10 3.33
527 NASDAQ BITF Mon, Mar 14, 2022 3.19 3.32 3.09 3.18
526 NASDAQ BITF Fri, Mar 11, 2022 3.54 3.54 3.23 3.25
525 NASDAQ BITF Thu, Mar 10, 2022 3.44 3.51 3.37 3.46
524 NASDAQ BITF Wed, Mar 9, 2022 3.62 3.73 3.54 3.63
523 NASDAQ BITF Tue, Mar 8, 2022 3.23 3.46 3.18 3.34
522 NASDAQ BITF Mon, Mar 7, 2022 3.45 3.58 3.19 3.23
521 NASDAQ BITF Fri, Mar 4, 2022 3.56 3.68 3.39 3.44
520 NASDAQ BITF Thu, Mar 3, 2022 4.06 4.06 3.72 3.74
519 NASDAQ BITF Wed, Mar 2, 2022 4.00 4.27 3.87 4.06
518 NASDAQ BITF Tue, Mar 1, 2022 4.01 4.05 3.78 4.03
517 NASDAQ BITF Mon, Feb 28, 2022 3.28 3.79 3.26 3.77
516 NASDAQ BITF Fri, Feb 25, 2022 3.42 3.51 3.25 3.29
515 NASDAQ BITF Thu, Feb 24, 2022 2.80 3.43 2.75 3.39
514 NASDAQ BITF Wed, Feb 23, 2022 3.37 3.41 3.06 3.06
513 NASDAQ BITF Tue, Feb 22, 2022 3.27 3.34 3.09 3.18
512 NASDAQ BITF Fri, Feb 18, 2022 3.65 3.65 3.36 3.45
511 NASDAQ BITF Thu, Feb 17, 2022 3.92 3.97 3.56 3.63
510 NASDAQ BITF Wed, Feb 16, 2022 3.96 4.14 3.88 4.14
509 NASDAQ BITF Tue, Feb 15, 2022 4.14 4.23 3.97 4.10
508 NASDAQ BITF Mon, Feb 14, 2022 4.10 4.18 3.79 3.86
507 NASDAQ BITF Fri, Feb 11, 2022 4.32 4.40 3.85 3.90
506 NASDAQ BITF Thu, Feb 10, 2022 4.20 4.62 4.13 4.28
505 NASDAQ BITF Wed, Feb 9, 2022 4.31 4.43 4.25 4.40
504 NASDAQ BITF Tue, Feb 8, 2022 4.06 4.29 3.95 4.27
503 NASDAQ BITF Mon, Feb 7, 2022 4.14 4.43 4.03 4.15
502 NASDAQ BITF Fri, Feb 4, 2022 3.56 3.94 3.45 3.81
501 NASDAQ BITF Thu, Feb 3, 2022 3.38 3.52 3.34 3.40
500 NASDAQ BITF Wed, Feb 2, 2022 3.91 3.92 3.52 3.64
499 NASDAQ BITF Tue, Feb 1, 2022 3.82 4.01 3.62 3.90
498 NASDAQ BITF Mon, Jan 31, 2022 3.34 3.68 3.31 3.66
497 NASDAQ BITF Fri, Jan 28, 2022 3.14 3.39 3.02 3.35
496 NASDAQ BITF Thu, Jan 27, 2022 3.58 3.58 3.07 3.10
495 NASDAQ BITF Wed, Jan 26, 2022 3.77 3.91 3.44 3.49
494 NASDAQ BITF Tue, Jan 25, 2022 3.41 3.67 3.28 3.50
493 NASDAQ BITF Mon, Jan 24, 2022 3.12 3.53 2.94 3.50
492 NASDAQ BITF Fri, Jan 21, 2022 3.78 3.91 3.49 3.58
491 NASDAQ BITF Thu, Jan 20, 2022 4.13 4.54 4.11 4.16
490 NASDAQ BITF Wed, Jan 19, 2022 4.31 4.38 4.05 4.07
489 NASDAQ BITF Tue, Jan 18, 2022 4.32 4.39 4.10 4.19
488 NASDAQ BITF Fri, Jan 14, 2022 4.39 4.63 4.38 4.56
487 NASDAQ BITF Thu, Jan 13, 2022 5.11 5.11 4.44 4.48
486 NASDAQ BITF Wed, Jan 12, 2022 4.98 5.11 4.75 4.94
485 NASDAQ BITF Tue, Jan 11, 2022 4.28 4.77 4.18 4.71
484 NASDAQ BITF Mon, Jan 10, 2022 4.04 4.32 3.99 4.31
483 NASDAQ BITF Fri, Jan 7, 2022 4.33 4.54 4.20 4.29
482 NASDAQ BITF Thu, Jan 6, 2022 4.46 4.62 4.27 4.53
481 NASDAQ BITF Wed, Jan 5, 2022 5.13 5.18 4.57 4.68
480 NASDAQ BITF Tue, Jan 4, 2022 5.10 5.39 5.04 5.22
479 NASDAQ BITF Mon, Jan 3, 2022 5.13 5.26 5.00 5.05
478 NASDAQ BITF Fri, Dec 31, 2021 5.21 5.35 4.94 5.05
477 NASDAQ BITF Thu, Dec 30, 2021 5.16 5.25 5.06 5.12
476 NASDAQ BITF Wed, Dec 29, 2021 5.23 5.45 5.04 5.09
475 NASDAQ BITF Tue, Dec 28, 2021 5.59 5.79 5.17 5.21
474 NASDAQ BITF Mon, Dec 27, 2021 5.84 6.03 5.71 5.96
473 NASDAQ BITF Thu, Dec 23, 2021 5.10 5.83 5.00 5.80
472 NASDAQ BITF Wed, Dec 22, 2021 4.92 5.26 4.86 5.10
471 NASDAQ BITF Tue, Dec 21, 2021 4.80 4.96 4.75 4.90
470 NASDAQ BITF Mon, Dec 20, 2021 4.48 4.65 4.40 4.55
469 NASDAQ BITF Fri, Dec 17, 2021 4.61 4.94 4.51 4.73
468 NASDAQ BITF Thu, Dec 16, 2021 5.27 5.40 4.78 4.90
467 NASDAQ BITF Wed, Dec 15, 2021 5.00 5.29 4.61 5.21
466 NASDAQ BITF Tue, Dec 14, 2021 4.96 5.28 4.83 4.96
465 NASDAQ BITF Mon, Dec 13, 2021 5.36 5.46 5.00 5.06
464 NASDAQ BITF Fri, Dec 10, 2021 6.01 6.06 5.51 5.58
463 NASDAQ BITF Thu, Dec 9, 2021 6.20 6.27 5.75 5.81
462 NASDAQ BITF Wed, Dec 8, 2021 6.34 6.49 6.13 6.43
461 NASDAQ BITF Tue, Dec 7, 2021 6.52 6.66 6.24 6.34
460 NASDAQ BITF Mon, Dec 6, 2021 5.51 6.19 5.31 6.05
459 NASDAQ BITF Fri, Dec 3, 2021 7.23 7.25 6.01 6.25
458 NASDAQ BITF Thu, Dec 2, 2021 7.40 7.65 6.84 7.20
457 NASDAQ BITF Wed, Dec 1, 2021 7.98 8.13 7.47 7.60
456 NASDAQ BITF Tue, Nov 30, 2021 7.83 8.24 7.21 7.65
455 NASDAQ BITF Mon, Nov 29, 2021 7.44 8.02 7.35 7.86
454 NASDAQ BITF Fri, Nov 26, 2021 7.34 7.64 7.11 7.14
453 NASDAQ BITF Wed, Nov 24, 2021 7.64 8.04 7.37 7.85
452 NASDAQ BITF Tue, Nov 23, 2021 7.58 8.10 7.50 8.04
451 NASDAQ BITF Mon, Nov 22, 2021 8.39 8.39 7.31 7.44
450 NASDAQ BITF Fri, Nov 19, 2021 7.98 8.56 7.98 8.18
449 NASDAQ BITF Thu, Nov 18, 2021 8.34 8.42 7.42 7.77
448 NASDAQ BITF Wed, Nov 17, 2021 8.43 8.66 8.04 8.56
447 NASDAQ BITF Tue, Nov 16, 2021 8.00 9.08 7.77 8.43
446 NASDAQ BITF Mon, Nov 15, 2021 8.83 9.19 8.38 8.61
445 NASDAQ BITF Fri, Nov 12, 2021 7.98 8.59 7.68 8.58
444 NASDAQ BITF Thu, Nov 11, 2021 7.96 8.37 7.95 8.08
443 NASDAQ BITF Wed, Nov 10, 2021 9.06 9.36 7.75 7.90
442 NASDAQ BITF Tue, Nov 9, 2021 8.56 8.91 7.70 8.87
441 NASDAQ BITF Mon, Nov 8, 2021 7.98 8.36 7.75 8.15
440 NASDAQ BITF Fri, Nov 5, 2021 7.40 7.66 7.09 7.28
439 NASDAQ BITF Thu, Nov 4, 2021 6.74 7.58 6.73 7.20
438 NASDAQ BITF Wed, Nov 3, 2021 6.28 6.93 5.96 6.85
437 NASDAQ BITF Tue, Nov 2, 2021 5.77 6.46 5.68 6.41
436 NASDAQ BITF Mon, Nov 1, 2021 5.34 5.57 5.28 5.57
435 NASDAQ BITF Fri, Oct 29, 2021 5.27 5.53 5.11 5.12
434 NASDAQ BITF Thu, Oct 28, 2021 5.11 5.30 5.02 5.29
433 NASDAQ BITF Wed, Oct 27, 2021 5.06 5.17 4.85 4.87
432 NASDAQ BITF Tue, Oct 26, 2021 5.34 5.38 5.15 5.21
431 NASDAQ BITF Mon, Oct 25, 2021 5.31 5.53 5.27 5.39
430 NASDAQ BITF Fri, Oct 22, 2021 5.50 5.50 5.08 5.25
429 NASDAQ BITF Thu, Oct 21, 2021 5.79 5.83 5.37 5.48
428 NASDAQ BITF Wed, Oct 20, 2021 5.70 6.14 5.65 5.81
427 NASDAQ BITF Tue, Oct 19, 2021 5.71 5.84 5.27 5.68
426 NASDAQ BITF Mon, Oct 18, 2021 5.48 5.84 5.41 5.60
425 NASDAQ BITF Fri, Oct 15, 2021 5.21 5.48 5.11 5.38
424 NASDAQ BITF Thu, Oct 14, 2021 5.16 5.17 4.97 5.00
423 NASDAQ BITF Wed, Oct 13, 2021 4.91 5.15 4.78 5.03
422 NASDAQ BITF Tue, Oct 12, 2021 5.18 5.21 4.80 4.90
421 NASDAQ BITF Mon, Oct 11, 2021 5.24 5.49 5.15 5.25
420 NASDAQ BITF Fri, Oct 8, 2021 5.16 5.17 4.97 5.13
419 NASDAQ BITF Thu, Oct 7, 2021 5.03 5.23 4.95 5.03
418 NASDAQ BITF Wed, Oct 6, 2021 5.51 5.53 4.95 5.18
417 NASDAQ BITF Tue, Oct 5, 2021 5.18 5.39 5.05 5.23
416 NASDAQ BITF Mon, Oct 4, 2021 5.08 5.14 4.73 4.96
415 NASDAQ BITF Fri, Oct 1, 2021 4.72 5.05 4.60 5.03
414 NASDAQ BITF Thu, Sep 30, 2021 4.38 4.51 4.19 4.25
413 NASDAQ BITF Wed, Sep 29, 2021 4.36 4.46 4.14 4.15
412 NASDAQ BITF Tue, Sep 28, 2021 4.50 4.54 4.25 4.30
411 NASDAQ BITF Mon, Sep 27, 2021 4.86 4.97 4.56 4.59
410 NASDAQ BITF Fri, Sep 24, 2021 4.65 5.09 4.58 4.84
409 NASDAQ BITF Thu, Sep 23, 2021 4.88 5.05 4.71 5.02
408 NASDAQ BITF Wed, Sep 22, 2021 4.30 4.76 4.29 4.65
407 NASDAQ BITF Tue, Sep 21, 2021 4.46 4.55 4.23 4.26
406 NASDAQ BITF Mon, Sep 20, 2021 4.74 4.77 4.39 4.43
405 NASDAQ BITF Fri, Sep 17, 2021 5.27 5.37 5.12 5.12
404 NASDAQ BITF Thu, Sep 16, 2021 5.48 5.54 5.26 5.28
403 NASDAQ BITF Wed, Sep 15, 2021 5.65 5.71 5.46 5.49
402 NASDAQ BITF Tue, Sep 14, 2021 5.65 5.75 5.45 5.53
401 NASDAQ BITF Mon, Sep 13, 2021 5.46 5.74 5.35 5.52
400 NASDAQ BITF Fri, Sep 10, 2021 5.86 5.94 5.54 5.57
399 NASDAQ BITF Thu, Sep 9, 2021 6.09 6.18 5.90 5.94
398 NASDAQ BITF Wed, Sep 8, 2021 5.84 6.05 5.40 5.92
397 NASDAQ BITF Tue, Sep 7, 2021 6.65 6.67 5.55 5.91
396 NASDAQ BITF Fri, Sep 3, 2021 6.08 6.52 6.00 6.41
395 NASDAQ BITF Thu, Sep 2, 2021 6.16 6.16 5.89 5.94
394 NASDAQ BITF Wed, Sep 1, 2021 5.88 6.18 5.83 5.88
393 NASDAQ BITF Tue, Aug 31, 2021 5.97 5.98 5.74 5.89
392 NASDAQ BITF Mon, Aug 30, 2021 5.78 6.06 5.64 5.96
391 NASDAQ BITF Fri, Aug 27, 2021 5.57 6.03 5.53 5.93
390 NASDAQ BITF Thu, Aug 26, 2021 5.54 5.70 5.43 5.47
389 NASDAQ BITF Wed, Aug 25, 2021 5.43 5.79 5.35 5.67
388 NASDAQ BITF Tue, Aug 24, 2021 5.70 5.71 5.21 5.58
387 NASDAQ BITF Mon, Aug 23, 2021 6.36 6.44 5.61 5.74
386 NASDAQ BITF Fri, Aug 20, 2021 5.96 6.28 5.81 5.90
385 NASDAQ BITF Thu, Aug 19, 2021 5.55 5.90 5.41 5.79
384 NASDAQ BITF Wed, Aug 18, 2021 5.41 6.13 5.38 5.63
383 NASDAQ BITF Tue, Aug 17, 2021 6.01 6.31 5.35 5.43
382 NASDAQ BITF Mon, Aug 16, 2021 6.90 6.90 6.37 6.39
381 NASDAQ BITF Fri, Aug 13, 2021 6.96 7.36 6.67 6.78
380 NASDAQ BITF Thu, Aug 12, 2021 6.70 6.72 6.30 6.51
379 NASDAQ BITF Wed, Aug 11, 2021 6.77 7.47 6.52 7.08
378 NASDAQ BITF Tue, Aug 10, 2021 6.58 6.73 5.88 6.59
377 NASDAQ BITF Mon, Aug 9, 2021 6.79 7.19 6.49 6.61
376 NASDAQ BITF Fri, Aug 6, 2021 5.48 6.11 5.25 5.95
375 NASDAQ BITF Thu, Aug 5, 2021 4.51 5.47 4.50 5.13
374 NASDAQ BITF Wed, Aug 4, 2021 4.55 4.74 4.48 4.74
373 NASDAQ BITF Tue, Aug 3, 2021 4.22 4.52 4.06 4.37
372 NASDAQ BITF Mon, Aug 2, 2021 4.61 4.84 4.27 4.37
371 NASDAQ BITF Fri, Jul 30, 2021 3.85 4.23 3.78 4.19
370 NASDAQ BITF Thu, Jul 29, 2021 3.99 4.02 3.77 3.85
369 NASDAQ BITF Wed, Jul 28, 2021 4.01 4.11 3.89 3.94
368 NASDAQ BITF Tue, Jul 27, 2021 4.02 4.10 3.60 3.76
367 NASDAQ BITF Mon, Jul 26, 2021 3.78 4.38 3.65 4.32
366 NASDAQ BITF Fri, Jul 23, 2021 3.40 3.45 3.21 3.29
365 NASDAQ BITF Thu, Jul 22, 2021 3.37 3.54 3.31 3.35
364 NASDAQ BITF Wed, Jul 21, 2021 3.35 3.61 3.31 3.36
363 NASDAQ BITF Tue, Jul 20, 2021 3.01 3.21 2.81 3.19
362 NASDAQ BITF Mon, Jul 19, 2021 3.05 3.16 2.94 3.05
361 NASDAQ BITF Fri, Jul 16, 2021 3.47 3.47 3.14 3.16
360 NASDAQ BITF Thu, Jul 15, 2021 3.43 3.45 3.17 3.39
359 NASDAQ BITF Wed, Jul 14, 2021 3.61 3.69 3.41 3.49
358 NASDAQ BITF Tue, Jul 13, 2021 3.80 3.81 3.51 3.51
357 NASDAQ BITF Mon, Jul 12, 2021 3.92 3.93 3.77 3.82
356 NASDAQ BITF Fri, Jul 9, 2021 3.90 3.97 3.88 3.90
355 NASDAQ BITF Thu, Jul 8, 2021 3.83 3.97 3.83 3.89
354 NASDAQ BITF Wed, Jul 7, 2021 4.08 4.15 3.96 4.12
353 NASDAQ BITF Tue, Jul 6, 2021 4.14 4.18 3.94 3.98
352 NASDAQ BITF Fri, Jul 2, 2021 3.89 4.07 3.83 4.06
351 NASDAQ BITF Thu, Jul 1, 2021 3.91 4.09 3.75 3.75
350 NASDAQ BITF Wed, Jun 30, 2021 3.99 4.12 3.84 3.94
349 NASDAQ BITF Tue, Jun 29, 2021 4.15 4.22 3.99 4.05
348 NASDAQ BITF Mon, Jun 28, 2021 4.21 4.23 3.95 4.00
347 NASDAQ BITF Fri, Jun 25, 2021 4.23 4.31 4.01 4.06
346 NASDAQ BITF Thu, Jun 24, 2021 4.40 4.46 4.30 4.34
345 NASDAQ BITF Wed, Jun 23, 2021 4.47 4.47 4.26 4.30
344 NASDAQ BITF Tue, Jun 22, 2021 3.75 4.35 3.30 4.10
343 NASDAQ BITF Fri, Jun 18, 2021 4.49 4.49 4.07 4.27
342 NASDAQ BITF Thu, Jun 17, 2021 4.08 4.72 3.92 4.38
341 NASDAQ BITF Wed, Jun 16, 2021 4.16 4.17 3.91 3.96
340 NASDAQ BITF Tue, Jun 15, 2021 4.21 4.30 3.95 4.16
339 NASDAQ BITF Mon, Jun 14, 2021 4.31 4.36 4.12 4.18
338 NASDAQ BITF Fri, Jun 11, 2021 4.35 4.35 3.89 4.04
337 NASDAQ BITF Thu, Jun 10, 2021 4.42 4.45 4.22 4.31
336 NASDAQ BITF Wed, Jun 9, 2021 4.43 4.50 4.28 4.42
335 NASDAQ BITF Tue, Jun 8, 2021 4.32 4.36 3.83 4.25
334 NASDAQ BITF Mon, Jun 7, 2021 4.50 4.53 4.40 4.50
333 NASDAQ BITF Fri, Jun 4, 2021 4.48 4.53 4.38 4.51
332 NASDAQ BITF Thu, Jun 3, 2021 4.57 4.64 4.41 4.53
331 NASDAQ BITF Wed, Jun 2, 2021 4.50 4.63 4.50 4.54
330 NASDAQ BITF Tue, Jun 1, 2021 4.35 4.65 4.23 4.48
329 NASDAQ BITF Fri, May 28, 2021 4.48 4.48 4.23 4.26
328 NASDAQ BITF Thu, May 27, 2021 4.70 4.70 4.40 4.50
327 NASDAQ BITF Wed, May 26, 2021 4.56 4.76 4.49 4.54
326 NASDAQ BITF Tue, May 25, 2021 5.00 5.00 4.40 4.46
325 NASDAQ BITF Mon, May 24, 2021 4.48 5.05 4.25 5.04
324 NASDAQ BITF Fri, May 21, 2021 4.61 4.71 4.02 4.16
323 NASDAQ BITF Thu, May 20, 2021 4.50 4.78 4.25 4.42
322 NASDAQ BITF Wed, May 19, 2021 3.83 4.51 3.70 4.14
321 NASDAQ BITF Tue, May 18, 2021 4.61 4.70 4.36 4.38
320 NASDAQ BITF Mon, May 17, 2021 5.19 5.33 4.77 4.88
319 NASDAQ BITF Fri, May 14, 2021 5.33 5.57 5.20 5.33
318 NASDAQ BITF Thu, May 13, 2021 5.50 5.59 4.57 4.98
317 NASDAQ BITF Wed, May 12, 2021 5.86 6.02 5.26 5.45
316 NASDAQ BITF Tue, May 11, 2021 5.19 6.10 4.79 5.64
315 NASDAQ BITF Mon, May 10, 2021 6.74 7.33 5.41 5.49
314 NASDAQ BITF Fri, May 7, 2021 5.59 6.59 5.58 6.26
313 NASDAQ BITF Thu, May 6, 2021 5.30 5.62 4.96 5.00
312 NASDAQ BITF Wed, May 5, 2021 5.16 5.45 4.30 5.28
311 NASDAQ BITF Tue, May 4, 2021 5.44 5.50 4.88 5.06
310 NASDAQ BITF Mon, May 3, 2021 5.75 5.90 5.35 5.71
309 NASDAQ BITF Fri, Apr 30, 2021 4.97 5.40 4.77 5.35
308 NASDAQ BITF Thu, Apr 29, 2021 4.69 4.91 4.55 4.77
307 NASDAQ BITF Wed, Apr 28, 2021 4.35 4.64 4.35 4.59
306 NASDAQ BITF Tue, Apr 27, 2021 4.60 4.66 4.36 4.39
305 NASDAQ BITF Mon, Apr 26, 2021 3.99 4.59 3.85 4.34
304 NASDAQ BITF Fri, Apr 23, 2021 3.06 3.62 2.88 3.59
303 NASDAQ BITF Thu, Apr 22, 2021 3.71 3.71 3.22 3.34
302 NASDAQ BITF Wed, Apr 21, 2021 3.30 3.68 3.25 3.61
301 NASDAQ BITF Tue, Apr 20, 2021 3.57 3.57 3.12 3.33
300 NASDAQ BITF Mon, Apr 19, 2021 3.90 4.00 3.36 3.51
299 NASDAQ BITF Fri, Apr 16, 2021 4.36 4.36 3.96 4.10
298 NASDAQ BITF Thu, Apr 15, 2021 4.33 4.50 3.87 4.39
297 NASDAQ BITF Wed, Apr 14, 2021 5.00 5.04 4.25 4.34
296 NASDAQ BITF Tue, Apr 13, 2021 5.26 5.28 4.87 4.96
295 NASDAQ BITF Mon, Apr 12, 2021 5.22 5.30 5.04 5.12
294 NASDAQ BITF Fri, Apr 9, 2021 5.30 5.31 5.10 5.15
293 NASDAQ BITF Thu, Apr 8, 2021 5.33 5.40 5.20 5.23
292 NASDAQ BITF Wed, Apr 7, 2021 5.22 5.30 5.00 5.30
291 NASDAQ BITF Tue, Apr 6, 2021 5.49 5.49 5.16 5.32
290 NASDAQ BITF Mon, Apr 5, 2021 5.00 5.43 4.86 5.21
289 NASDAQ BITF Thu, Apr 1, 2021 5.03 5.10 4.89 4.97
288 NASDAQ BITF Wed, Mar 31, 2021 4.96 5.12 4.90 5.07
287 NASDAQ BITF Tue, Mar 30, 2021 4.91 5.00 4.85 5.00
286 NASDAQ BITF Mon, Mar 29, 2021 5.17 5.27 4.76 4.85
285 NASDAQ BITF Fri, Mar 26, 2021 5.08 5.24 4.84 5.00
284 NASDAQ BITF Thu, Mar 25, 2021 4.64 5.15 4.30 4.89
283 NASDAQ BITF Wed, Mar 24, 2021 5.80 5.90 5.15 5.30
282 NASDAQ BITF Tue, Mar 23, 2021 5.10 5.50 4.89 5.36
281 NASDAQ BITF Mon, Mar 22, 2021 5.40 5.44 5.15 5.20
280 NASDAQ BITF Fri, Mar 19, 2021 5.28 5.45 5.12 5.32
279 NASDAQ BITF Thu, Mar 18, 2021 5.18 5.92 5.04 5.10
278 NASDAQ BITF Wed, Mar 17, 2021 5.02 5.32 4.75 5.29
277 NASDAQ BITF Tue, Mar 16, 2021 5.20 5.36 4.93 5.06
276 NASDAQ BITF Mon, Mar 15, 2021 5.16 5.47 5.05 5.25
275 NASDAQ BITF Fri, Mar 12, 2021 4.79 5.18 4.50 5.05
274 NASDAQ BITF Thu, Mar 11, 2021 5.08 5.15 4.87 5.05
273 NASDAQ BITF Wed, Mar 10, 2021 5.12 5.20 4.67 5.01
272 NASDAQ BITF Tue, Mar 9, 2021 4.82 5.08 4.70 4.82
271 NASDAQ BITF Mon, Mar 8, 2021 4.74 4.81 4.46 4.51
270 NASDAQ BITF Fri, Mar 5, 2021 4.73 4.83 3.63 4.65
269 NASDAQ BITF Thu, Mar 4, 2021 5.40 5.40 4.21 4.65
268 NASDAQ BITF Wed, Mar 3, 2021 5.72 5.85 5.39 5.42
267 NASDAQ BITF Tue, Mar 2, 2021 5.58 5.89 5.25 5.38
266 NASDAQ BITF Mon, Mar 1, 2021 5.07 5.29 4.95 5.18
265 NASDAQ BITF Fri, Feb 26, 2021 4.37 5.05 4.25 4.63
264 NASDAQ BITF Thu, Feb 25, 2021 5.55 5.67 4.57 4.70
263 NASDAQ BITF Wed, Feb 24, 2021 5.69 5.86 5.16 5.25
262 NASDAQ BITF Tue, Feb 23, 2021 5.70 5.73 4.44 4.96
261 NASDAQ BITF Mon, Feb 22, 2021 5.19 8.50 5.02 6.40
260 NASDAQ BITF Fri, Feb 19, 2021 6.50 7.00 6.17 6.31
259 NASDAQ BITF Thu, Feb 18, 2021 4.85 6.24 4.72 5.59
258 NASDAQ BITF Wed, Feb 17, 2021 4.00 4.80 3.87 4.65
257 NASDAQ BITF Tue, Feb 16, 2021 3.69 3.99 3.60 3.75
256 NASDAQ BITF Fri, Feb 12, 2021 3.34 3.75 3.15 3.47
255 NASDAQ BITF Thu, Feb 11, 2021 3.27 3.55 3.00 3.31
254 NASDAQ BITF Wed, Feb 10, 2021 3.54 3.79 3.06 3.29
253 NASDAQ BITF Tue, Feb 9, 2021 3.34 3.59 3.21 3.59
252 NASDAQ BITF Mon, Feb 8, 2021 4.00 4.05 3.12 3.21
251 NASDAQ BITF Fri, Feb 5, 2021 3.19 3.19 2.82 2.99
250 NASDAQ BITF Thu, Feb 4, 2021 3.12 3.29 2.75 2.90
249 NASDAQ BITF Wed, Feb 3, 2021 3.00 3.06 2.84 3.05
248 NASDAQ BITF Tue, Feb 2, 2021 2.65 2.94 2.60 2.82
247 NASDAQ BITF Mon, Feb 1, 2021 2.85 2.85 2.37 2.56
246 NASDAQ BITF Fri, Jan 29, 2021 2.69 2.71 2.20 2.68
245 NASDAQ BITF Thu, Jan 28, 2021 1.90 2.32 1.80 2.10
244 NASDAQ BITF Wed, Jan 27, 2021 1.90 2.23 1.80 1.88
243 NASDAQ BITF Tue, Jan 26, 2021 2.20 2.25 2.00 2.03
242 NASDAQ BITF Mon, Jan 25, 2021 2.53 2.69 2.25 2.27
241 NASDAQ BITF Fri, Jan 22, 2021 2.49 2.65 2.36 2.45
240 NASDAQ BITF Thu, Jan 21, 2021 2.49 2.60 2.11 2.36
239 NASDAQ BITF Wed, Jan 20, 2021 3.15 3.20 2.40 2.80
238 NASDAQ BITF Tue, Jan 19, 2021 3.40 3.47 2.85 3.25
237 NASDAQ BITF Fri, Jan 15, 2021 3.95 3.95 3.25 3.39
236 NASDAQ BITF Thu, Jan 14, 2021 3.75 4.08 3.75 3.94
235 NASDAQ BITF Wed, Jan 13, 2021 4.59 4.59 3.11 3.35
234 NASDAQ BITF Tue, Jan 12, 2021 2.85 3.50 2.70 3.35
233 NASDAQ BITF Mon, Jan 11, 2021 2.32 3.00 2.22 2.76
232 NASDAQ BITF Fri, Jan 8, 2021 2.80 3.20 2.52 3.16
231 NASDAQ BITF Thu, Jan 7, 2021 2.36 2.75 2.25 2.44
230 NASDAQ BITF Wed, Jan 6, 2021 2.03 2.20 1.92 2.12
229 NASDAQ BITF Tue, Jan 5, 2021 1.93 1.95 1.78 1.91
228 NASDAQ BITF Mon, Jan 4, 2021 2.25 2.50 1.82 1.86
227 NASDAQ BITF Thu, Dec 31, 2020 2.00 2.20 1.82 1.90
226 NASDAQ BITF Wed, Dec 30, 2020 2.25 2.25 2.00 2.12
225 NASDAQ BITF Tue, Dec 29, 2020 2.19 2.40 1.88 1.95
224 NASDAQ BITF Mon, Dec 28, 2020 2.45 10.00 1.96 2.30
223 NASDAQ BITF Thu, Dec 24, 2020 1.79 1.98 1.45 1.65
222 NASDAQ BITF Wed, Dec 23, 2020 2.45 2.90 1.83 1.86
221 NASDAQ BITF Tue, Dec 22, 2020 1.51 2.33 1.50 2.29
220 NASDAQ BITF Mon, Dec 21, 2020 1.06 2.00 1.05 1.37
219 NASDAQ BITF Fri, Dec 18, 2020 1.06 1.44 0.99 1.07
218 NASDAQ BITF Thu, Dec 17, 2020 0.93 1.35 0.89 1.12
217 NASDAQ BITF Wed, Dec 16, 2020 0.76 1.00 0.73 0.80
216 NASDAQ BITF Tue, Dec 15, 2020 0.58 0.70 0.57 0.65
215 NASDAQ BITF Mon, Dec 14, 2020 0.55 0.58 0.51 0.58
214 NASDAQ BITF Fri, Dec 11, 2020 0.52 0.53 0.51 0.51
213 NASDAQ BITF Thu, Dec 10, 2020 0.49 0.54 0.48 0.54
212 NASDAQ BITF Wed, Dec 9, 2020 0.53 0.53 0.47 0.49
211 NASDAQ BITF Tue, Dec 8, 2020 0.55 0.55 0.50 0.52
210 NASDAQ BITF Mon, Dec 7, 2020 0.55 0.58 0.54 0.56
209 NASDAQ BITF Fri, Dec 4, 2020 0.61 0.61 0.56 0.58
208 NASDAQ BITF Thu, Dec 3, 2020 0.61 0.63 0.58 0.60
207 NASDAQ BITF Wed, Dec 2, 2020 0.63 0.63 0.59 0.61
206 NASDAQ BITF Tue, Dec 1, 2020 0.61 0.64 0.60 0.60
205 NASDAQ BITF Mon, Nov 30, 2020 0.65 0.75 0.60 0.63
204 NASDAQ BITF Fri, Nov 27, 2020 0.51 0.56 0.50 0.50
203 NASDAQ BITF Wed, Nov 25, 2020 0.69 0.71 0.65 0.65
202 NASDAQ BITF Tue, Nov 24, 2020 0.70 0.71 0.63 0.67
201 NASDAQ BITF Mon, Nov 23, 2020 0.55 0.63 0.54 0.62
200 NASDAQ BITF Fri, Nov 20, 2020 0.55 0.56 0.53 0.55
199 NASDAQ BITF Thu, Nov 19, 2020 0.51 0.53 0.51 0.51
198 NASDAQ BITF Wed, Nov 18, 2020 0.56 0.58 0.50 0.50
197 NASDAQ BITF Tue, Nov 17, 2020 0.49 0.54 0.49 0.53
196 NASDAQ BITF Mon, Nov 16, 2020 0.45 0.80 0.45 0.49
195 NASDAQ BITF Fri, Nov 13, 2020 0.40 0.48 0.40 0.48
194 NASDAQ BITF Thu, Nov 12, 2020 0.46 0.46 0.43 0.43
193 NASDAQ BITF Tue, Nov 10, 2020 0.40 0.40 0.40 0.40
192 NASDAQ BITF Mon, Nov 9, 2020 0.48 0.48 0.42 0.42
191 NASDAQ BITF Fri, Nov 6, 2020 0.51 0.52 0.50 0.51
190 NASDAQ BITF Thu, Nov 5, 2020 0.51 0.52 0.47 0.50
189 NASDAQ BITF Wed, Nov 4, 2020 0.42 0.43 0.42 0.43
188 NASDAQ BITF Tue, Nov 3, 2020 0.00 0.00 0.00 0.40
187 NASDAQ BITF Mon, Nov 2, 2020 0.40 0.40 0.38 0.40
186 NASDAQ BITF Fri, Oct 30, 2020 0.37 0.37 0.37 0.37
185 NASDAQ BITF Thu, Oct 29, 2020 0.38 0.38 0.36 0.37
184 NASDAQ BITF Wed, Oct 28, 2020 0.32 0.32 0.32 0.32
183 NASDAQ BITF Tue, Oct 27, 2020 0.33 0.37 0.33 0.36
182 NASDAQ BITF Mon, Oct 26, 2020 0.28 0.28 0.28 0.28
181 NASDAQ BITF Fri, Oct 23, 2020 0.28 0.29 0.27 0.27
180 NASDAQ BITF Wed, Oct 21, 2020 0.28 0.29 0.28 0.28
179 NASDAQ BITF Wed, Oct 14, 2020 0.22 0.23 0.22 0.23
178 NASDAQ BITF Tue, Oct 13, 2020 0.22 0.23 0.22 0.23
177 NASDAQ BITF Mon, Oct 12, 2020 0.22 0.22 0.22 0.22
176 NASDAQ BITF Fri, Oct 9, 2020 0.22 0.22 0.22 0.22
175 NASDAQ BITF Thu, Oct 8, 2020 0.23 0.23 0.22 0.22
174 NASDAQ BITF Mon, Oct 5, 2020 0.23 0.23 0.21 0.23
173 NASDAQ BITF Fri, Oct 2, 2020 0.24 0.24 0.24 0.24
172 NASDAQ BITF Wed, Sep 30, 2020 0.23 0.24 0.22 0.24
171 NASDAQ BITF Tue, Sep 29, 2020 0.25 0.26 0.23 0.26
170 NASDAQ BITF Mon, Sep 28, 2020 0.26 0.26 0.24 0.25
169 NASDAQ BITF Thu, Sep 24, 2020 0.25 0.26 0.25 0.26
168 NASDAQ BITF Tue, Sep 22, 2020 0.27 0.27 0.25 0.27
167 NASDAQ BITF Mon, Sep 21, 2020 0.26 0.26 0.26 0.26
166 NASDAQ BITF Fri, Sep 18, 2020 0.27 0.27 0.27 0.27
165 NASDAQ BITF Thu, Sep 17, 2020 0.00 0.00 0.00 0.27
164 NASDAQ BITF Wed, Sep 16, 2020 0.28 0.28 0.27 0.27
163 NASDAQ BITF Tue, Sep 15, 2020 0.28 0.28 0.27 0.27
162 NASDAQ BITF Mon, Sep 14, 2020 0.00 0.00 0.00 0.30
161 NASDAQ BITF Fri, Sep 11, 2020 0.30 0.30 0.30 0.30
160 NASDAQ BITF Thu, Sep 10, 2020 0.28 0.28 0.28 0.28
159 NASDAQ BITF Tue, Sep 8, 2020 0.30 0.30 0.27 0.27
158 NASDAQ BITF Fri, Sep 4, 2020 0.31 0.32 0.31 0.32
157 NASDAQ BITF Thu, Sep 3, 2020 0.32 0.32 0.31 0.31
156 NASDAQ BITF Wed, Sep 2, 2020 0.34 0.34 0.34 0.34
155 NASDAQ BITF Tue, Sep 1, 2020 0.34 0.35 0.34 0.35
154 NASDAQ BITF Mon, Aug 31, 2020 0.34 0.34 0.34 0.34
153 NASDAQ BITF Fri, Aug 28, 2020 0.33 0.34 0.32 0.34
152 NASDAQ BITF Thu, Aug 27, 2020 0.33 0.33 0.33 0.33
151 NASDAQ BITF Wed, Aug 26, 2020 0.31 0.34 0.31 0.34
150 NASDAQ BITF Mon, Aug 24, 2020 0.33 0.33 0.33 0.33
149 NASDAQ BITF Fri, Aug 21, 2020 0.34 0.34 0.33 0.34
148 NASDAQ BITF Thu, Aug 20, 2020 0.35 0.35 0.35 0.35
147 NASDAQ BITF Wed, Aug 19, 2020 0.37 0.37 0.35 0.35
146 NASDAQ BITF Tue, Aug 18, 2020 0.35 0.37 0.35 0.37
145 NASDAQ BITF Mon, Aug 17, 2020 0.37 0.37 0.37 0.37
144 NASDAQ BITF Fri, Aug 14, 2020 0.33 0.38 0.33 0.35
143 NASDAQ BITF Thu, Aug 13, 2020 0.34 0.34 0.33 0.33
142 NASDAQ BITF Wed, Aug 12, 2020 0.35 0.35 0.33 0.34
141 NASDAQ BITF Tue, Aug 11, 2020 0.36 0.36 0.32 0.35
140 NASDAQ BITF Mon, Aug 10, 2020 0.37 0.40 0.34 0.38
139 NASDAQ BITF Fri, Aug 7, 2020 0.37 0.37 0.36 0.37
138 NASDAQ BITF Thu, Aug 6, 2020 0.38 0.40 0.37 0.40
137 NASDAQ BITF Wed, Aug 5, 2020 0.37 0.37 0.35 0.35
136 NASDAQ BITF Tue, Aug 4, 2020 0.33 0.33 0.33 0.33
135 NASDAQ BITF Wed, Jul 29, 2020 0.34 0.34 0.34 0.34
134 NASDAQ BITF Tue, Jul 28, 2020 0.36 0.36 0.33 0.34
133 NASDAQ BITF Mon, Jul 27, 2020 0.32 0.33 0.32 0.33
132 NASDAQ BITF Fri, Jul 24, 2020 0.27 0.27 0.27 0.27
131 NASDAQ BITF Thu, Jul 23, 2020 0.26 0.26 0.25 0.25
130 NASDAQ BITF Wed, Jul 22, 2020 0.27 0.27 0.27 0.27
129 NASDAQ BITF Mon, Jul 20, 2020 0.25 0.25 0.25 0.25
128 NASDAQ BITF Fri, Jul 17, 2020 0.26 0.26 0.26 0.26
127 NASDAQ BITF Wed, Jul 15, 2020 0.27 0.27 0.27 0.27
126 NASDAQ BITF Mon, Jul 13, 2020 0.28 0.28 0.28 0.28
125 NASDAQ BITF Thu, Jul 9, 2020 0.29 0.29 0.29 0.29
124 NASDAQ BITF Wed, Jul 8, 2020 0.29 0.29 0.29 0.29
123 NASDAQ BITF Mon, Jul 6, 2020 0.00 0.00 0.00 0.28
122 NASDAQ BITF Tue, Jun 30, 2020 0.28 0.28 0.28 0.28
121 NASDAQ BITF Mon, Jun 29, 2020 0.28 0.28 0.28 0.28
120 NASDAQ BITF Fri, Jun 26, 2020 0.29 0.29 0.29 0.29
119 NASDAQ BITF Thu, Jun 25, 2020 0.26 0.28 0.26 0.26
118 NASDAQ BITF Tue, Jun 23, 2020 0.33 0.33 0.33 0.33
117 NASDAQ BITF Mon, Jun 22, 2020 0.34 0.34 0.34 0.34
116 NASDAQ BITF Mon, Jun 15, 2020 0.35 0.35 0.34 0.35
115 NASDAQ BITF Fri, Jun 12, 2020 0.35 0.35 0.35 0.35
114 NASDAQ BITF Thu, Jun 11, 2020 0.35 0.35 0.35 0.35
113 NASDAQ BITF Wed, Jun 10, 2020 0.36 0.36 0.36 0.36
112 NASDAQ BITF Tue, Jun 9, 2020 0.37 0.37 0.37 0.37
111 NASDAQ BITF Fri, Jun 5, 2020 0.37 0.38 0.36 0.38
110 NASDAQ BITF Tue, Jun 2, 2020 0.40 0.41 0.37 0.38
109 NASDAQ BITF Mon, Jun 1, 2020 0.36 0.37 0.35 0.36
108 NASDAQ BITF Wed, May 27, 2020 0.35 0.35 0.34 0.34
107 NASDAQ BITF Tue, May 26, 2020 0.36 0.36 0.35 0.35
106 NASDAQ BITF Fri, May 22, 2020 0.34 0.34 0.34 0.34
105 NASDAQ BITF Thu, May 21, 2020 0.39 0.39 0.37 0.37
104 NASDAQ BITF Tue, May 19, 2020 0.41 0.41 0.41 0.41
103 NASDAQ BITF Mon, May 18, 2020 0.37 0.37 0.37 0.37
102 NASDAQ BITF Fri, May 15, 2020 0.40 0.40 0.38 0.38
101 NASDAQ BITF Thu, May 14, 2020 0.39 0.40 0.39 0.40
100 NASDAQ BITF Wed, May 13, 2020 0.37 0.37 0.37 0.37
99 NASDAQ BITF Tue, May 12, 2020 0.40 0.40 0.36 0.36
98 NASDAQ BITF Mon, May 11, 2020 0.43 0.43 0.42 0.42
97 NASDAQ BITF Fri, May 8, 2020 0.49 0.54 0.47 0.47
96 NASDAQ BITF Wed, May 6, 2020 0.34 0.35 0.34 0.35
95 NASDAQ BITF Tue, May 5, 2020 0.33 0.33 0.33 0.33
94 NASDAQ BITF Mon, May 4, 2020 0.00 0.00 0.00 0.36
93 NASDAQ BITF Fri, May 1, 2020 0.38 0.38 0.36 0.36
92 NASDAQ BITF Thu, Apr 30, 2020 0.39 0.39 0.39 0.39
91 NASDAQ BITF Wed, Apr 29, 2020 0.00 0.00 0.00 0.36
90 NASDAQ BITF Mon, Apr 27, 2020 0.38 0.38 0.36 0.36
89 NASDAQ BITF Fri, Apr 24, 2020 0.36 0.36 0.36 0.36
88 NASDAQ BITF Thu, Apr 23, 2020 0.34 0.36 0.34 0.36
87 NASDAQ BITF Wed, Apr 22, 2020 0.34 0.34 0.34 0.34
86 NASDAQ BITF Mon, Apr 20, 2020 0.35 0.35 0.35 0.35
85 NASDAQ BITF Fri, Apr 17, 2020 0.30 0.30 0.30 0.30
84 NASDAQ BITF Wed, Apr 15, 2020 0.33 0.33 0.33 0.33
83 NASDAQ BITF Mon, Apr 13, 2020 0.31 0.31 0.31 0.31
82 NASDAQ BITF Thu, Apr 9, 2020 0.32 0.32 0.32 0.32
81 NASDAQ BITF Wed, Apr 8, 2020 0.33 0.33 0.33 0.33
80 NASDAQ BITF Tue, Apr 7, 2020 0.31 0.31 0.31 0.31
79 NASDAQ BITF Wed, Apr 1, 2020 0.31 0.31 0.26 0.26
78 NASDAQ BITF Tue, Mar 31, 2020 0.00 0.00 0.00 0.30
77 NASDAQ BITF Thu, Mar 26, 2020 0.29 0.30 0.29 0.30
76 NASDAQ BITF Tue, Mar 24, 2020 0.30 0.30 0.30 0.30
75 NASDAQ BITF Fri, Mar 20, 2020 0.30 0.30 0.30 0.30
74 NASDAQ BITF Thu, Mar 19, 2020 0.34 0.34 0.29 0.29
73 NASDAQ BITF Wed, Mar 18, 2020 0.32 0.32 0.32 0.32
72 NASDAQ BITF Mon, Mar 16, 2020 0.25 0.25 0.25 0.25
71 NASDAQ BITF Fri, Mar 13, 2020 0.30 0.30 0.30 0.30
70 NASDAQ BITF Thu, Mar 12, 2020 0.30 0.36 0.30 0.30
69 NASDAQ BITF Tue, Mar 10, 2020 0.41 0.41 0.41 0.41
68 NASDAQ BITF Fri, Mar 6, 2020 0.45 0.45 0.45 0.45
67 NASDAQ BITF Thu, Mar 5, 2020 0.45 0.45 0.45 0.45
66 NASDAQ BITF Wed, Mar 4, 2020 0.44 0.45 0.44 0.45
65 NASDAQ BITF Mon, Mar 2, 2020 0.00 0.00 0.00 0.43
64 NASDAQ BITF Fri, Feb 28, 2020 0.43 0.43 0.40 0.43
63 NASDAQ BITF Tue, Feb 25, 2020 0.46 0.52 0.46 0.49
62 NASDAQ BITF Mon, Feb 24, 2020 0.52 0.52 0.52 0.52
61 NASDAQ BITF Fri, Feb 21, 2020 0.53 0.57 0.53 0.57
60 NASDAQ BITF Tue, Feb 18, 2020 0.54 0.54 0.54 0.54
59 NASDAQ BITF Fri, Feb 14, 2020 0.56 0.56 0.56 0.56
58 NASDAQ BITF Thu, Feb 13, 2020 0.60 0.60 0.60 0.60
57 NASDAQ BITF Wed, Feb 12, 2020 0.77 0.77 0.60 0.61
56 NASDAQ BITF Tue, Feb 11, 2020 0.61 0.71 0.61 0.71
55 NASDAQ BITF Mon, Feb 10, 2020 0.47 0.51 0.47 0.51
54 NASDAQ BITF Fri, Feb 7, 2020 0.43 0.45 0.43 0.45
53 NASDAQ BITF Thu, Feb 6, 2020 0.47 0.47 0.47 0.47
52 NASDAQ BITF Wed, Feb 5, 2020 0.49 0.49 0.48 0.48
51 NASDAQ BITF Tue, Feb 4, 2020 0.42 0.42 0.42 0.42
50 NASDAQ BITF Mon, Feb 3, 2020 0.45 0.45 0.44 0.44
49 NASDAQ BITF Fri, Jan 31, 2020 0.47 0.48 0.47 0.47
48 NASDAQ BITF Thu, Jan 30, 2020 0.47 0.51 0.47 0.51
47 NASDAQ BITF Thu, Jan 23, 2020 0.46 0.46 0.43 0.43
46 NASDAQ BITF Fri, Jan 17, 2020 0.53 0.53 0.53 0.53
45 NASDAQ BITF Tue, Jan 14, 2020 0.48 0.49 0.48 0.48
44 NASDAQ BITF Mon, Jan 13, 2020 0.43 0.43 0.43 0.43
43 NASDAQ BITF Fri, Jan 10, 2020 0.42 0.42 0.42 0.42
42 NASDAQ BITF Thu, Jan 9, 2020 0.40 0.42 0.40 0.42
41 NASDAQ BITF Wed, Jan 8, 2020 0.48 0.48 0.48 0.48
40 NASDAQ BITF Tue, Jan 7, 2020 0.43 0.51 0.43 0.51
39 NASDAQ BITF Mon, Jan 6, 2020 0.40 0.40 0.40 0.40
38 NASDAQ BITF Tue, Dec 31, 2019 0.38 0.38 0.38 0.38
37 NASDAQ BITF Mon, Dec 30, 2019 0.39 0.39 0.39 0.39
36 NASDAQ BITF Tue, Dec 10, 2019 0.43 0.43 0.43 0.43
35 NASDAQ BITF Mon, Dec 9, 2019 0.43 0.43 0.43 0.43
34 NASDAQ BITF Fri, Dec 6, 2019 0.42 0.42 0.42 0.42
33 NASDAQ BITF Wed, Nov 27, 2019 0.50 0.52 0.50 0.50
32 NASDAQ BITF Fri, Nov 22, 2019 0.00 0.00 0.00 0.41
31 NASDAQ BITF Tue, Nov 19, 2019 0.41 0.41 0.41 0.41
30 NASDAQ BITF Wed, Nov 13, 2019 0.43 0.45 0.43 0.45
29 NASDAQ BITF Tue, Nov 12, 2019 0.43 0.43 0.43 0.43
28 NASDAQ BITF Mon, Nov 11, 2019 1.01 1.01 0.40 0.46
27 NASDAQ BITF Mon, Nov 4, 2019 0.60 0.60 0.60 0.60
26 NASDAQ BITF Thu, Oct 31, 2019 0.56 0.58 0.56 0.58
25 NASDAQ BITF Wed, Oct 30, 2019 0.56 0.56 0.56 0.56
24 NASDAQ BITF Tue, Oct 29, 2019 0.59 0.59 0.59 0.59
23 NASDAQ BITF Mon, Oct 28, 2019 0.81 0.81 0.81 0.81
22 NASDAQ BITF Fri, Oct 25, 2019 0.78 0.78 0.78 0.78
21 NASDAQ BITF Thu, Oct 17, 2019 0.40 0.40 0.39 0.39
20 NASDAQ BITF Wed, Oct 16, 2019 0.40 0.40 0.40 0.40
19 NASDAQ BITF Tue, Oct 15, 2019 0.42 0.42 0.42 0.42
18 NASDAQ BITF Fri, Oct 11, 2019 0.42 0.42 0.42 0.42
17 NASDAQ BITF Tue, Oct 1, 2019 0.65 0.65 0.65 0.65
16 NASDAQ BITF Fri, Sep 27, 2019 0.65 0.67 0.65 0.67
15 NASDAQ BITF Mon, Sep 23, 2019 0.79 0.79 0.79 0.79
14 NASDAQ BITF Fri, Sep 20, 2019 0.00 0.00 0.00 0.80
13 NASDAQ BITF Thu, Sep 19, 2019 0.80 0.80 0.80 0.80
12 NASDAQ BITF Tue, Sep 17, 2019 0.88 0.88 0.78 0.78
11 NASDAQ BITF Mon, Sep 16, 2019 0.77 0.77 0.77 0.77
10 NASDAQ BITF Fri, Sep 13, 2019 0.91 0.91 0.88 0.91
9 NASDAQ BITF Thu, Sep 12, 2019 0.93 0.93 0.93 0.93
8 NASDAQ BITF Wed, Sep 11, 2019 0.95 0.95 0.95 0.95
7 NASDAQ BITF Tue, Sep 10, 2019 0.98 0.99 0.98 0.99
6 NASDAQ BITF Mon, Sep 9, 2019 0.98 0.98 0.98 0.98
5 NASDAQ BITF Wed, Sep 4, 2019 1.07 1.07 1.07 1.07
4 NASDAQ BITF Mon, Aug 26, 2019 1.09 1.09 1.06 1.06
3 NASDAQ BITF Thu, Aug 22, 2019 1.12 1.12 1.10 1.10
2 NASDAQ BITF Tue, Aug 20, 2019 1.27 1.27 1.27 1.27
1 NASDAQ BITF Fri, Aug 16, 2019 0.91 0.91 0.91 0.91
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024