Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	7.520	7.590	7.449	7.530	5,997,537	+0.06(+0.80%)
Sep 19, 2024	7.470	7.555	7.395	7.470	7,124,055	-0.44(-5.56%)
Sep 18, 2024	7.920	8.016	7.721	7.910	8,635,279	+0.00(+0.00%)
Sep 17, 2024	7.990	8.057	7.699	7.910	10,593,793	-0.29(-3.54%)
Sep 16, 2024	8.120	8.260	8.110	8.200	5,558,756	+0.26(+3.27%)
Sep 13, 2024	8.230	8.230	7.900	7.940	6,859,947	-0.19(-2.34%)
Sep 12, 2024	8.220	8.290	8.100	8.130	5,378,696	-0.10(-1.22%)
Sep 11, 2024	8.360	8.540	8.180	8.230	7,506,187	+0.05(+0.61%)
Sep 10, 2024	8.330	8.400	8.170	8.180	7,490,992	-0.12(-1.45%)
Sep 09, 2024	8.580	8.700	8.280	8.300	10,000,509	-0.62(-6.95%)
Sep 06, 2024	8.410	8.968	8.390	8.920	14,325,209	+0.40(+4.69%)
Sep 05, 2024	8.430	8.560	8.340	8.520	8,546,414	+0.31(+3.78%)
Sep 04, 2024	8.450	8.505	8.150	8.210	8,902,540	-0.03(-0.36%)
Sep 03, 2024	8.080	8.310	8.070	8.240	4,954,186	+0.09(+1.10%)
Aug 30, 2024	8.020	8.280	7.972	8.150	6,033,651	+0.09(+1.12%)
Aug 29, 2024	7.910	8.110	7.790	8.060	5,861,684	-0.04(-0.49%)
Aug 28, 2024	7.990	8.230	7.960	8.100	5,298,105	+0.39(+5.06%)
Aug 27, 2024	7.670	7.790	7.660	7.710	4,729,327	+0.16(+2.12%)
Aug 26, 2024	7.480	7.580	7.480	7.550	4,790,032	+0.05(+0.67%)
Aug 23, 2024	7.840	7.885	7.480	7.500	7,683,020	-0.45(-5.66%)
Aug 22, 2024	7.880	7.970	7.861	7.950	4,085,144	+0.18(+2.32%)
Aug 21, 2024	8.070	8.150	7.770	7.770	7,419,514	-0.28(-3.48%)
Aug 20, 2024	7.930	8.180	7.855	8.050	6,726,940	-0.07(-0.86%)
Aug 19, 2024	8.170	8.250	8.080	8.120	4,002,740	+0.11(+1.37%)
Aug 16, 2024	8.180	8.320	7.990	8.010	6,526,324	-0.41(-4.87%)
Aug 15, 2024	8.130	8.465	8.024	8.420	6,480,352	+0.27(+3.31%)
Aug 14, 2024	7.920	8.183	7.890	8.150	7,758,428	+0.24(+3.03%)
Aug 13, 2024	8.180	8.180	7.790	7.910	5,962,513	-0.25(-3.06%)
Aug 12, 2024	8.120	8.310	7.935	8.160	7,223,554	+0.23(+2.90%)
Aug 09, 2024	7.990	8.090	7.870	7.930	5,104,927	-0.15(-1.86%)
Aug 08, 2024	8.370	8.541	8.010	8.080	7,521,433	-0.77(-8.70%)
Aug 07, 2024	8.490	8.870	8.440	8.850	7,913,060	+0.32(+3.75%)
Aug 06, 2024	8.810	8.960	8.490	8.530	8,033,302	-0.58(-6.37%)
Aug 05, 2024	9.570	9.590	8.840	9.110	21,422,756	+1.17(+14.74%)
Aug 02, 2024	7.650	7.970	7.570	7.940	9,193,359	+0.10(+1.28%)
Aug 01, 2024	7.680	7.975	7.655	7.840	7,880,275	+0.21(+2.74%)
Jul 31, 2024	7.471	7.651	7.426	7.631	6,378,524	+0.10(+1.32%)
Jul 30, 2024	7.451	7.581	7.417	7.531	6,919,841	+0.15(+2.03%)
Jul 29, 2024	7.122	7.466	7.102	7.382	9,566,202	+0.11(+1.51%)
Jul 26, 2024	7.282	7.421	7.257	7.272	5,603,757	-0.41(-5.32%)
Jul 25, 2024	7.761	7.830	7.611	7.681	7,701,474	+0.12(+1.58%)
Jul 24, 2024	7.422	7.571	7.382	7.561	5,885,227	-0.02(-0.26%)
Jul 23, 2024	7.431	7.581	7.371	7.581	8,132,396	+0.32(+4.40%)
Jul 22, 2024	7.302	7.466	7.262	7.262	5,092,093	-0.12(-1.62%)
Jul 19, 2024	7.751	7.761	7.335	7.382	6,731,829	-0.45(-5.73%)
Jul 18, 2024	7.671	7.880	7.656	7.830	6,639,814	+0.13(+1.68%)
Jul 17, 2024	7.681	7.790	7.601	7.701	6,679,213	+0.07(+0.92%)
Jul 16, 2024	7.811	7.891	7.621	7.631	6,350,260	-0.22(-2.80%)
Jul 15, 2024	7.950	7.990	7.771	7.850	8,135,320	-0.86(-9.85%)
Jul 12, 2024	8.708	8.737	8.574	8.708	4,493,167	-0.04(-0.46%)
Jul 11, 2024	8.539	8.793	8.509	8.748	7,998,791	+0.00(+0.00%)
Jul 10, 2024	8.658	8.768	8.653	8.748	6,497,452	+0.07(+0.80%)
Jul 09, 2024	8.768	8.828	8.609	8.678	7,771,149	-0.21(-2.36%)
Jul 08, 2024	8.768	9.137	8.738	8.888	10,781,933	+0.00(+0.00%)
Jul 05, 2024	9.008	9.047	8.807	8.888	10,676,415	+0.56(+6.71%)
Jul 03, 2024	8.379	8.409	8.290	8.329	4,522,907	+0.20(+2.45%)
Jul 02, 2024	8.000	8.160	7.975	8.130	4,660,444	+0.16(+2.00%)
Jul 01, 2024	7.990	8.060	7.860	7.970	5,796,655	-0.45(-5.38%)
Jun 28, 2024	8.224	8.433	8.158	8.423	5,245,698	+0.22(+2.67%)
Jun 27, 2024	8.174	8.224	8.065	8.204	4,354,785	-0.08(-0.96%)
Jun 26, 2024	8.214	8.313	8.134	8.284	5,231,147	+0.16(+1.96%)
Jun 25, 2024	8.244	8.284	8.074	8.124	9,507,357	-0.41(-4.78%)
Jun 24, 2024	8.294	8.572	8.224	8.533	10,874,924	+0.63(+7.93%)
Jun 21, 2024	7.985	8.025	7.890	7.905	4,361,855	+0.09(+1.15%)
Jun 20, 2024	7.776	7.885	7.746	7.816	4,113,827	-0.08(-1.01%)
Jun 18, 2024	7.846	7.935	7.776	7.895	7,355,149	+0.29(+3.80%)
Jun 17, 2024	7.746	7.826	7.537	7.607	6,063,141	-0.15(-1.93%)
Jun 14, 2024	7.547	7.816	7.528	7.756	6,357,810	+0.14(+1.83%)
Jun 13, 2024	7.467	7.676	7.427	7.617	5,845,300	+0.09(+1.19%)
Jun 12, 2024	7.308	7.552	7.218	7.527	6,754,543	+0.01(+0.13%)
Jun 11, 2024	7.557	7.666	7.497	7.517	5,878,932	+0.21(+2.86%)
Jun 10, 2024	7.328	7.344	7.218	7.308	3,855,131	+0.00(+0.00%)
Jun 07, 2024	7.089	7.426	7.059	7.308	6,949,872	+0.12(+1.66%)
Jun 06, 2024	7.119	7.188	7.049	7.188	3,376,545	+0.10(+1.40%)
Jun 05, 2024	7.109	7.198	7.029	7.089	6,187,525	-0.08(-1.11%)
Jun 04, 2024	7.278	7.313	7.099	7.169	6,660,702	-0.15(-2.04%)
Jun 03, 2024	7.228	7.388	7.178	7.318	4,989,242	-0.17(-2.26%)
May 31, 2024	7.408	7.606	7.348	7.487	7,581,213	+0.13(+1.75%)
May 30, 2024	7.418	7.428	7.249	7.358	6,751,897	-0.16(-2.11%)
May 29, 2024	7.457	7.537	7.437	7.517	5,052,785	+0.12(+1.61%)
May 28, 2024	7.388	7.527	7.378	7.398	5,645,906	+0.11(+1.50%)
May 24, 2024	7.507	7.557	7.274	7.289	8,680,145	-0.25(-3.29%)
May 23, 2024	7.308	7.577	7.289	7.537	8,634,724	+0.28(+3.83%)
May 22, 2024	7.239	7.308	7.140	7.259	7,147,752	-0.05(-0.68%)
May 21, 2024	7.130	7.308	7.084	7.308	7,805,175	+0.10(+1.38%)
May 20, 2024	7.567	7.586	7.194	7.209	8,073,234	-0.34(-4.47%)
May 17, 2024	7.636	7.704	7.487	7.547	6,887,653	-0.23(-2.94%)
May 16, 2024	7.656	7.845	7.618	7.775	8,781,444	+0.12(+1.56%)
May 15, 2024	7.884	7.944	7.606	7.656	7,898,349	-0.63(-7.55%)
May 14, 2024	8.202	8.341	8.182	8.282	6,062,463	+0.23(+2.84%)
May 13, 2024	8.093	8.152	8.013	8.053	5,741,472	-0.36(-4.25%)
May 10, 2024	8.113	8.480	8.083	8.411	10,103,846	+0.25(+3.04%)
May 09, 2024	8.311	8.396	8.128	8.162	7,411,402	-0.05(-0.60%)
May 08, 2024	8.232	8.269	8.113	8.212	5,918,875	+0.11(+1.35%)
May 07, 2024	8.013	8.132	7.924	8.103	5,535,453	+0.03(+0.37%)
May 06, 2024	8.003	8.133	7.924	8.073	7,051,551	-0.12(-1.45%)
May 03, 2024	8.301	8.327	8.172	8.192	9,444,074	-0.40(-4.62%)
May 02, 2024	8.689	8.778	8.550	8.589	9,082,438	-0.40(-4.42%)
May 01, 2024	8.897	9.036	8.609	8.987	15,091,255	+0.31(+3.55%)
Apr 30, 2024	8.411	8.689	8.352	8.679	9,752,278	+0.52(+6.31%)
Apr 29, 2024	8.233	8.322	8.124	8.164	6,227,122	+0.12(+1.48%)
Apr 26, 2024	8.035	8.114	7.910	8.045	6,208,831	+0.12(+1.50%)
Apr 25, 2024	8.124	8.173	7.898	7.926	10,462,874	-0.10(-1.23%)
Apr 24, 2024	7.777	8.055	7.738	8.025	10,307,633	+0.31(+3.98%)
Apr 23, 2024	7.757	7.757	7.634	7.718	5,326,944	+0.02(+0.26%)
Apr 22, 2024	7.738	7.817	7.663	7.698	7,956,270	-0.28(-3.48%)
Apr 19, 2024	7.906	8.074	7.861	7.975	11,585,159	-0.09(-1.11%)
Apr 18, 2024	8.203	8.298	7.965	8.064	13,122,981	-0.37(-4.35%)
Apr 17, 2024	8.233	8.599	8.154	8.431	14,206,247	+0.25(+3.03%)
Apr 16, 2024	8.094	8.312	8.094	8.183	10,949,259	+0.08(+0.98%)
Apr 15, 2024	7.747	8.221	7.723	8.104	11,727,116	+0.42(+5.41%)
Apr 12, 2024	7.351	7.866	7.331	7.688	8,767,575	+0.38(+5.15%)
Apr 11, 2024	7.282	7.416	7.254	7.312	5,737,639	-0.03(-0.40%)
Apr 10, 2024	7.619	7.638	7.341	7.341	7,044,253	-0.13(-1.72%)
Apr 09, 2024	7.312	7.544	7.262	7.470	8,216,754	+0.29(+4.00%)
Apr 08, 2024	7.153	7.242	7.103	7.183	9,442,966	-0.50(-6.45%)
Apr 05, 2024	7.708	7.738	7.534	7.678	5,177,464	+0.12(+1.57%)
Apr 04, 2024	7.708	7.708	7.440	7.559	8,961,964	-0.29(-3.66%)
Apr 03, 2024	7.856	7.886	7.718	7.847	6,206,250	+0.01(+0.13%)
Apr 02, 2024	7.926	7.995	7.797	7.837	8,878,423	+0.42(+5.61%)
Apr 01, 2024	7.401	7.604	7.381	7.421	7,387,499	+0.11(+1.56%)
Mar 28, 2024	7.247	7.336	7.198	7.307	7,912,834	-0.24(-3.15%)
Mar 27, 2024	7.227	7.574	7.198	7.544	11,001,891	+0.10(+1.33%)
Mar 26, 2024	7.297	7.465	7.287	7.445	7,232,011	+0.17(+2.31%)
Mar 25, 2024	7.811	7.811	7.267	7.277	14,947,836	-0.91(-11.11%)
Mar 22, 2024	8.167	8.350	8.137	8.187	9,354,309	+0.16(+1.97%)
Mar 21, 2024	7.692	8.068	7.692	8.028	9,925,360	+0.11(+1.37%)
Mar 20, 2024	8.226	8.409	7.910	7.920	17,135,570	-0.19(-2.32%)
Mar 19, 2024	8.147	8.364	7.939	8.107	16,548,053	+0.30(+3.80%)
Mar 18, 2024	7.682	7.860	7.623	7.811	10,551,854	+0.26(+3.40%)
Mar 15, 2024	7.742	7.791	7.396	7.554	16,281,996	+0.01(+0.13%)
Mar 14, 2024	7.227	7.633	7.201	7.544	18,106,190	+0.42(+5.83%)
Mar 13, 2024	7.168	7.316	7.119	7.129	8,054,220	-0.21(-2.83%)
Mar 12, 2024	7.257	7.621	7.153	7.336	16,853,184	+0.08(+1.09%)
Mar 11, 2024	7.237	7.356	7.168	7.257	11,126,752	-0.30(-3.93%)
Mar 08, 2024	7.692	7.920	7.425	7.554	11,465,441	-0.18(-2.30%)
Mar 07, 2024	7.801	7.860	7.682	7.732	5,941,532	-0.08(-1.01%)
Mar 06, 2024	7.831	8.058	7.742	7.811	12,082,257	-0.70(-8.25%)
Mar 05, 2024	7.850	8.780	7.643	8.513	36,825,832	+0.70(+8.99%)
Mar 04, 2024	8.167	8.167	7.791	7.811	16,920,742	-0.65(-7.71%)
Mar 01, 2024	8.533	8.711	8.404	8.463	7,956,298	-0.14(-1.62%)
Feb 29, 2024	8.405	8.849	8.356	8.603	15,569,563	-0.23(-2.57%)
Feb 28, 2024	8.869	9.002	8.198	8.830	19,339,620	-0.55(-5.89%)
Feb 27, 2024	9.412	9.510	9.264	9.382	6,918,876	-0.41(-4.23%)
Feb 26, 2024	10.47	10.47	9.713	9.797	5,701,672	-0.72(-6.85%)
Feb 23, 2024	10.51	10.62	10.48	10.52	1,723,349	+0.18(+1.72%)
Feb 22, 2024	10.46	10.53	10.30	10.34	2,323,186	-0.22(-2.06%)
Feb 21, 2024	10.57	10.61	10.45	10.56	2,818,129	+0.25(+2.39%)
Feb 20, 2024	10.30	10.57	10.24	10.31	4,329,234	-0.03(-0.29%)
Feb 16, 2024	10.26	10.37	10.19	10.34	2,503,100	-0.01(-0.10%)
Feb 15, 2024	10.21	10.37	10.11	10.35	4,399,444	+0.02(+0.19%)
Feb 14, 2024	10.29	10.45	10.25	10.33	4,032,469	-0.53(-4.91%)
Feb 13, 2024	10.94	11.07	10.83	10.86	3,270,434	+0.19(+1.76%)
Feb 12, 2024	11.17	11.17	10.63	10.67	4,028,427	-0.63(-5.58%)
Feb 09, 2024	11.51	11.51	11.13	11.31	3,307,278	-0.53(-4.50%)
Feb 08, 2024	11.95	12.01	11.80	11.84	3,256,586	-0.36(-2.91%)
Feb 07, 2024	12.50	12.58	12.16	12.19	3,058,231	-0.33(-2.60%)
Feb 06, 2024	12.58	12.59	12.41	12.52	1,306,297	-0.21(-1.63%)
Feb 05, 2024	12.42	12.75	12.41	12.73	2,509,926	+0.17(+1.34%)
Feb 02, 2024	12.60	12.61	12.37	12.56	1,466,505	+0.05(+0.39%)
Feb 01, 2024	12.71	12.71	12.43	12.51	2,947,484	-0.13(-1.03%)
Jan 31, 2024	12.61	12.67	12.29	12.64	2,567,370	+0.29(+2.31%)
Jan 30, 2024	12.42	12.44	12.30	12.35	3,213,812	-0.13(-1.03%)
Jan 29, 2024	12.86	12.89	12.41	12.48	4,151,250	-0.32(-2.46%)
Jan 26, 2024	13.09	13.13	12.73	12.80	4,282,819	-0.78(-5.73%)
Jan 25, 2024	13.52	13.67	13.47	13.58	1,326,103	-0.08(-0.58%)
Jan 24, 2024	13.52	13.68	13.43	13.65	2,653,292	-0.14(-1.00%)
Jan 23, 2024	13.91	14.00	13.63	13.79	4,240,958	+0.33(+2.49%)
Jan 22, 2024	13.40	13.68	13.25	13.46	5,588,943	+0.46(+3.56%)
Jan 19, 2024	13.20	13.43	12.83	12.99	5,803,655	-0.26(-1.93%)
Jan 18, 2024	12.75	13.33	12.64	13.25	3,623,706	+0.58(+4.59%)
Jan 17, 2024	12.75	12.84	12.61	12.67	2,859,207	+0.15(+1.18%)
Jan 16, 2024	12.63	12.86	12.45	12.52	4,199,617	+0.12(+0.95%)
Jan 12, 2024	11.84	12.55	11.83	12.40	7,546,690	+0.67(+5.71%)
Jan 11, 2024	11.35	11.90	10.96	11.73	11,973,756	+0.00(+0.00%)
Jan 10, 2024	11.92	12.09	11.56	11.73	6,299,061	+0.16(+1.36%)
Jan 09, 2024	11.53	11.62	11.47	11.58	2,370,550	+0.09(+0.77%)
Jan 08, 2024	12.02	12.11	11.37	11.49	4,592,511	-0.83(-6.72%)
Jan 05, 2024	12.35	12.57	12.19	12.31	1,821,389	+0.08(+0.64%)
Jan 04, 2024	12.48	12.52	12.01	12.24	1,682,716	-0.44(-3.50%)
Jan 03, 2024	12.84	12.86	12.45	12.68	3,011,498	+0.60(+4.98%)
Jan 02, 2024	11.71	12.10	11.69	12.08	3,404,564	-0.88(-6.77%)
Dec 29, 2023	12.69	13.11	12.56	12.96	3,046,962	+0.21(+1.62%)
Dec 28, 2023	12.62	12.84	12.62	12.75	1,242,691	+0.29(+2.29%)
Dec 27, 2023	12.65	12.66	12.42	12.46	1,394,566	-0.41(-3.21%)
Dec 26, 2023	12.71	13.02	12.71	12.88	1,455,685	+0.46(+3.73%)
Dec 22, 2023	12.48	12.49	12.32	12.41	980,307	+0.02(+0.16%)
Dec 21, 2023	12.35	12.50	12.33	12.39	1,778,690	-0.06(-0.47%)
Dec 20, 2023	12.27	12.52	12.17	12.45	2,598,618	-0.39(-3.01%)
Dec 19, 2023	12.68	12.99	12.67	12.84	1,390,451	-0.07(-0.53%)
Dec 18, 2023	13.06	13.16	12.89	12.91	1,335,958	+0.09(+0.69%)
Dec 15, 2023	12.85	12.99	12.80	12.82	1,270,243	+0.21(+1.64%)
Dec 14, 2023	12.69	12.81	12.46	12.61	1,768,564	+0.02(+0.16%)
Dec 13, 2023	13.06	13.09	12.56	12.59	2,795,658	-0.55(-4.19%)
Dec 12, 2023	12.99	13.33	12.96	13.14	1,715,274	-0.14(-1.04%)
Dec 11, 2023	12.99	13.44	12.92	13.28	4,345,011	+1.05(+8.59%)
Dec 08, 2023	12.45	12.46	12.20	12.23	2,134,533	-0.33(-2.66%)
Dec 07, 2023	12.51	12.62	12.38	12.56	2,070,247	+0.13(+1.03%)
Dec 06, 2023	12.33	12.45	12.28	12.44	3,175,798	+0.03(+0.24%)
Dec 05, 2023	12.93	12.95	12.31	12.41	4,895,331	-0.55(-4.24%)
Dec 04, 2023	13.09	13.27	12.90	12.96	3,603,705	-1.15(-8.15%)
Dec 01, 2023	14.24	14.29	13.97	14.11	1,241,364	-0.40(-2.77%)
Nov 30, 2023	14.51	14.62	14.46	14.51	378,819	-0.04(-0.27%)
Nov 29, 2023	14.36	14.58	14.36	14.55	957,798	+0.28(+1.99%)
Nov 28, 2023	14.64	14.68	14.12	14.26	1,281,680	-0.67(-4.46%)
Nov 27, 2023	14.95	14.97	14.78	14.93	773,656	+0.52(+3.60%)
Nov 24, 2023	14.51	14.51	14.13	14.41	1,213,757	-0.11(-0.74%)
Nov 22, 2023	14.96	15.09	14.50	14.52	990,364	-0.28(-1.92%)
Nov 21, 2023	14.81	15.06	14.55	14.80	2,613,429	+0.27(+1.89%)
Nov 20, 2023	14.71	14.86	14.44	14.53	1,651,949	-0.44(-2.94%)
Nov 17, 2023	15.05	15.24	14.76	14.97	1,856,109	-0.23(-1.48%)
Nov 16, 2023	14.96	15.37	14.83	15.19	947,383	+0.68(+4.66%)
Nov 15, 2023	15.20	15.24	14.39	14.52	1,686,254	-1.09(-6.97%)
Nov 14, 2023	15.04	15.84	14.99	15.60	2,594,762	+0.65(+4.32%)
Nov 13, 2023	14.91	15.07	14.83	14.96	1,314,707	+0.25(+1.73%)
Nov 10, 2023	14.81	14.86	14.60	14.70	1,275,327	-0.31(-2.09%)
Nov 09, 2023	14.58	15.42	14.35	15.02	4,417,351	-0.39(-2.54%)
Nov 08, 2023	15.53	15.66	15.34	15.41	895,030	+0.10(+0.64%)
Nov 07, 2023	15.83	15.91	15.22	15.31	1,887,985	-0.36(-2.31%)
Nov 06, 2023	15.63	15.78	15.56	15.67	1,023,144	-0.24(-1.48%)
Nov 03, 2023	15.93	15.99	15.73	15.91	874,026	+0.24(+1.56%)
Nov 02, 2023	15.60	15.99	15.55	15.66	1,408,149	-0.15(-0.93%)

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.

(NY: BITI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: BITI )

Historical Prices

Sections

Services