5 DAY PERFORMANCE
+9.79%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
-13.81%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
-21.19%
1 YEAR PERFORMANCE
-41.45%
iShares Bitcoin Trust Beneficial Interest Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $36.89 | $36.57 (-0.87%) | $37.01 | $36.55 | 23.58 M | $61.31 B |
| 08/06/2026 | $36.34 | $36.49 (0.41%) | $36.79 | $36.29 | 29.07 M | $60.85 B |
| 08/05/2026 | $36.30 | $36.74 (1.21%) | $36.78 | $36.15 | 32.93 M | $61.26 B |
| 08/04/2026 | $36.14 | $36.39 (0.69%) | $36.47 | $35.99 | 33.88 M | $60.68 B |
| 08/03/2026 | $35.49 | $36.16 (1.89%) | $36.28 | $35.37 | 41.84 M | $60.30 B |
| 07/31/2026 | $36.11 | $35.64 (-1.3%) | $36.12 | $35.29 | 55.72 M | $59.43 B |
| 07/30/2026 | $36.67 | $36.70 (0.08%) | $36.90 | $36.55 | 36.43 M | $61.20 B |
| 07/29/2026 | $36.31 | $36.00 (-0.85%) | $36.65 | $35.94 | 36.94 M | $60.03 B |
| 07/28/2026 | $35.81 | $36.14 (0.92%) | $36.27 | $35.47 | 29.15 M | $60.26 B |
| 07/27/2026 | $36.74 | $36.77 (0.08%) | $37.20 | $36.44 | 28.36 M | $61.31 B |
| 07/24/2026 | $36.43 | $36.35 (-0.22%) | $36.46 | $36.05 | 33.02 M | $60.61 B |
| 07/23/2026 | $36.80 | $36.65 (-0.41%) | $36.92 | $36.56 | 36.22 M | $61.11 B |
| 07/22/2026 | $37.15 | $37.34 (0.51%) | $37.60 | $37.13 | 23.34 M | $62.26 B |
| 07/21/2026 | $37.61 | $37.67 (0.16%) | $37.93 | $37.40 | 44.12 M | $62.82 B |
| 07/20/2026 | $36.53 | $36.89 (0.99%) | $37.25 | $36.24 | 33.23 M | $61.51 B |
| 07/17/2026 | $35.58 | $36.35 (2.16%) | $36.48 | $35.36 | 56.17 M | $60.61 B |
| 07/16/2026 | $36.37 | $36.39 (0.05%) | $36.74 | $36.21 | 21.91 M | $60.68 B |
| 07/15/2026 | $36.97 | $36.81 (-0.43%) | $37.14 | $36.64 | 34.11 M | $61.38 B |
| 07/14/2026 | $36.19 | $36.58 (1.08%) | $36.78 | $35.96 | 46.95 M | $61.00 B |
| 07/13/2026 | $35.37 | $35.22 (-0.42%) | $35.63 | $34.96 | 38.05 M | $58.73 B |
| 07/10/2026 | $36.33 | $36.23 (-0.28%) | $36.66 | $36.08 | 30.72 M | $60.41 B |
| 07/09/2026 | $35.49 | $35.81 (0.9%) | $35.95 | $35.36 | 28.10 M | $59.71 B |
| 07/08/2026 | $34.99 | $35.23 (0.69%) | $35.32 | $34.81 | 33.71 M | $58.75 B |
| 07/07/2026 | $35.71 | $36.15 (1.23%) | $36.37 | $35.45 | 32.40 M | $60.28 B |
| 07/06/2026 | $34.76 | $36.12 (3.91%) | $36.22 | $34.68 | 51.97 M | $60.23 B |
| 07/02/2026 | $34.91 | $34.87 (-0.11%) | $35.24 | $34.62 | 46.69 M | $58.15 B |
| 07/01/2026 | $33.28 | $34.00 (2.16%) | $34.26 | $33.14 | 54.45 M | $58.00 B |
| 06/30/2026 | $33.08 | $33.29 (0.63%) | $33.50 | $32.88 | 59.02 M | $56.79 B |
| 06/29/2026 | $33.90 | $34.18 (0.83%) | $34.33 | $33.33 | 48.21 M | $58.31 B |
| 06/26/2026 | $33.28 | $33.85 (1.71%) | $34.26 | $33.25 | 59.38 M | $58.07 B |
| 06/25/2026 | $34.60 | $33.52 (-3.12%) | $34.66 | $32.84 | 74.38 M | $57.50 B |
| 06/24/2026 | $34.97 | $33.87 (-3.15%) | $35.14 | $33.41 | 84.31 M | $58.24 B |
| 06/23/2026 | $35.11 | $35.31 (0.57%) | $35.57 | $35.04 | 33.99 M | $60.72 B |
| 06/22/2026 | $36.78 | $36.50 (-0.76%) | $37.14 | $36.35 | 37.42 M | $62.77 B |
| 06/18/2026 | $36.42 | $35.62 (-2.2%) | $36.44 | $35.22 | 47.93 M | $58.26 B |
| 06/17/2026 | $36.74 | $36.36 (-1.03%) | $37.61 | $36.24 | 42.62 M | $59.47 B |
| 06/16/2026 | $37.36 | $37.17 (-0.51%) | $37.52 | $36.99 | 26.71 M | $60.79 B |
| 06/15/2026 | $37.84 | $37.74 (-0.26%) | $38.10 | $37.52 | 52.95 M | $59.02 B |
| 06/12/2026 | $35.88 | $36.04 (0.45%) | $36.48 | $35.67 | 36.52 M | $58.09 B |
| 06/11/2026 | $35.54 | $36.05 (1.44%) | $36.20 | $35.26 | 43.11 M | $58.10 B |
| 06/10/2026 | $34.83 | $35.08 (0.72%) | $35.59 | $34.81 | 37.33 M | $56.54 B |
| 06/09/2026 | $35.29 | $35.14 (-0.43%) | $35.41 | $34.39 | 52.49 M | $56.64 B |
| 06/08/2026 | $35.99 | $35.89 (-0.28%) | $36.38 | $35.83 | 57.39 M | $59.56 B |
| 06/05/2026 | $35.16 | $34.14 (-2.9%) | $35.29 | $33.48 | 111.72 M | $58.69 B |
| 06/04/2026 | $35.78 | $36.02 (0.67%) | $36.53 | $35.62 | 73.45 M | $61.93 B |
| 06/03/2026 | $37.79 | $37.00 (-2.09%) | $38.02 | $36.92 | 53.12 M | $63.61 B |
| 06/02/2026 | $39.02 | $38.05 (-2.49%) | $39.09 | $37.57 | 76.82 M | $59.43 B |
| 06/01/2026 | $40.62 | $40.49 (-0.32%) | $40.75 | $39.96 | 54.54 M | $63.24 B |
| 05/29/2026 | $41.33 | $41.63 (0.73%) | $42.08 | $41.01 | 40.08 M | $61.96 B |
| 05/28/2026 | $41.37 | $41.56 (0.46%) | $41.72 | $41.04 | 42.61 M | $61.85 B |
| 05/27/2026 | $42.51 | $42.45 (-0.14%) | $42.70 | $42.22 | 35.16 M | $63.18 B |
| 05/26/2026 | $43.45 | $42.99 (-1.06%) | $44.24 | $42.84 | 84.08 M | $63.98 B |
| 05/22/2026 | $43.75 | $42.96 (-1.81%) | $43.79 | $42.81 | 30.07 M | $63.94 B |
| 05/21/2026 | $43.75 | $44.00 (0.57%) | $44.22 | $43.40 | 25.78 M | $65.49 B |
| 05/20/2026 | $43.75 | $43.99 (0.55%) | $44.08 | $43.51 | 21.84 M | $65.47 B |
| 05/19/2026 | $43.34 | $43.50 (0.37%) | $43.63 | $43.08 | 25.40 M | $64.74 B |
| 05/18/2026 | $43.74 | $43.53 (-0.48%) | $43.76 | $43.03 | 55.89 M | $64.79 B |
| 05/15/2026 | $45.32 | $44.82 (-1.1%) | $45.33 | $44.50 | 39.82 M | $66.71 B |
| 05/14/2026 | $45.28 | $46.17 (1.97%) | $46.53 | $45.07 | 44.67 M | $68.72 B |
| 05/13/2026 | $45.39 | $45.12 (-0.59%) | $45.44 | $44.58 | 32.42 M | $67.15 B |
| 05/12/2026 | $45.68 | $45.80 (0.26%) | $45.83 | $45.21 | 27.41 M | $68.17 B |
| 05/11/2026 | $45.96 | $46.47 (1.11%) | $46.56 | $45.55 | 31.10 M | $69.16 B |
| 05/08/2026 | $45.09 | $45.45 (0.8%) | $45.58 | $45.03 | 24.59 M | $67.64 B |
| 05/07/2026 | $45.87 | $45.40 (-1.02%) | $45.88 | $45.02 | 31.87 M | $67.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
