5 DAY PERFORMANCE
-12.01%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
-31.66%
YEAR-TO-DATE PERFORMANCE
-21.19%
1 YEAR PERFORMANCE
-27.50%
iShares Bitcoin Trust Beneficial Interest Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.42 | $46.13 (-0.61%) | $46.51 | $45.96 | 31.09 M | $77.43 B |
| 05/05/2026 | $46.18 | $46.28 (0.22%) | $46.33 | $45.88 | 44.00 M | $77.40 B |
| 05/04/2026 | $44.75 | $45.40 (1.45%) | $45.79 | $44.47 | 62.91 M | $75.93 B |
| 05/01/2026 | $44.41 | $44.47 (0.14%) | $44.79 | $44.25 | 46.15 M | $74.37 B |
| 04/30/2026 | $43.15 | $43.32 (0.39%) | $43.47 | $43.10 | 22.97 M | $72.45 B |
| 04/29/2026 | $43.56 | $42.75 (-1.86%) | $43.59 | $42.44 | 33.99 M | $71.50 B |
| 04/28/2026 | $43.17 | $43.27 (0.23%) | $43.32 | $42.85 | 23.77 M | $72.37 B |
| 04/27/2026 | $44.04 | $43.56 (-1.09%) | $44.37 | $43.33 | 32.00 M | $72.85 B |
| 04/24/2026 | $44.32 | $44.02 (-0.68%) | $44.41 | $43.85 | 28.64 M | $73.62 B |
| 04/23/2026 | $43.99 | $44.05 (0.14%) | $44.61 | $43.62 | 40.17 M | $73.67 B |
| 04/22/2026 | $44.50 | $44.75 (0.56%) | $45.08 | $44.38 | 51.42 M | $74.84 B |
| 04/21/2026 | $43.11 | $42.51 (-1.39%) | $43.42 | $42.40 | 30.90 M | $71.09 B |
| 04/20/2026 | $42.65 | $43.25 (1.41%) | $43.38 | $42.35 | 37.82 M | $72.33 B |
| 04/17/2026 | $43.45 | $43.94 (1.13%) | $44.46 | $43.22 | 80.36 M | $73.49 B |
| 04/16/2026 | $42.50 | $42.73 (0.54%) | $42.77 | $41.52 | 37.19 M | $71.46 B |
| 04/15/2026 | $42.19 | $42.56 (0.88%) | $42.70 | $41.72 | 35.56 M | $71.18 B |
| 04/14/2026 | $42.25 | $42.13 (-0.28%) | $43.19 | $41.87 | 68.49 M | $70.46 B |
| 04/13/2026 | $40.35 | $41.59 (3.07%) | $41.68 | $40.14 | 42.99 M | $69.56 B |
| 04/10/2026 | $41.00 | $41.56 (1.37%) | $41.59 | $40.77 | 34.80 M | $69.51 B |
| 04/09/2026 | $40.32 | $40.91 (1.46%) | $41.15 | $39.96 | 33.03 M | $68.42 B |
| 04/08/2026 | $41.08 | $40.42 (-1.61%) | $41.15 | $40.04 | 60.58 M | $67.60 B |
| 04/07/2026 | $38.81 | $39.10 (0.75%) | $39.16 | $38.37 | 30.50 M | $65.39 B |
| 04/06/2026 | $39.39 | $39.52 (0.33%) | $39.90 | $39.21 | 40.43 M | $66.09 B |
| 04/02/2026 | $37.49 | $37.97 (1.28%) | $38.24 | $37.24 | 34.26 M | $63.50 B |
| 04/01/2026 | $38.85 | $38.64 (-0.54%) | $39.21 | $38.48 | 34.30 M | $64.62 B |
| 03/31/2026 | $37.82 | $38.42 (1.59%) | $38.85 | $37.62 | 51.58 M | $64.25 B |
| 03/30/2026 | $38.45 | $37.68 (-2%) | $38.55 | $37.50 | 41.35 M | $63.02 B |
| 03/27/2026 | $37.80 | $37.40 (-1.06%) | $37.82 | $37.13 | 66.92 M | $62.55 B |
| 03/26/2026 | $39.31 | $38.82 (-1.25%) | $39.58 | $38.59 | 43.65 M | $64.92 B |
| 03/25/2026 | $40.60 | $40.17 (-1.06%) | $40.80 | $39.98 | 41.79 M | $67.18 B |
| 03/24/2026 | $40.00 | $39.28 (-1.8%) | $40.12 | $39.05 | 54.90 M | $65.69 B |
| 03/23/2026 | $40.14 | $40.05 (-0.22%) | $40.72 | $39.72 | 49.01 M | $66.98 B |
| 03/20/2026 | $39.98 | $39.77 (-0.53%) | $40.00 | $39.33 | 50.33 M | $66.51 B |
| 03/19/2026 | $39.29 | $39.82 (1.35%) | $40.03 | $39.00 | 58.78 M | $66.60 B |
| 03/18/2026 | $41.09 | $40.26 (-2.02%) | $41.14 | $40.17 | 64.03 M | $67.33 B |
| 03/17/2026 | $41.80 | $42.27 (1.12%) | $42.50 | $41.61 | 41.26 M | $70.69 B |
| 03/16/2026 | $41.92 | $41.94 (0.05%) | $42.28 | $41.39 | 61.06 M | $70.14 B |
| 03/13/2026 | $41.43 | $40.37 (-2.56%) | $41.97 | $40.17 | 83.10 M | $67.52 B |
| 03/12/2026 | $39.76 | $39.95 (0.48%) | $40.08 | $39.31 | 42.46 M | $66.81 B |
| 03/11/2026 | $39.83 | $40.07 (0.6%) | $40.47 | $39.52 | 46.50 M | $67.01 B |
| 03/10/2026 | $40.19 | $39.71 (-1.19%) | $40.73 | $39.29 | 62.97 M | $66.41 B |
| 03/09/2026 | $38.99 | $39.13 (0.36%) | $39.45 | $38.69 | 73.61 M | $65.44 B |
| 03/06/2026 | $39.11 | $38.60 (-1.3%) | $39.19 | $38.38 | 57.22 M | $64.56 B |
| 03/05/2026 | $41.14 | $40.39 (-1.82%) | $41.31 | $40.03 | 61.40 M | $67.55 B |
| 03/04/2026 | $40.70 | $41.44 (1.82%) | $42.02 | $40.44 | 115.48 M | $69.31 B |
| 03/03/2026 | $38.03 | $38.70 (1.76%) | $39.14 | $37.50 | 70.67 M | $64.72 B |
| 03/02/2026 | $37.19 | $39.20 (5.4%) | $39.78 | $37.17 | 101.28 M | $65.56 B |
| 02/27/2026 | $37.50 | $37.19 (-0.83%) | $37.63 | $36.91 | 48.60 M | $64.84 B |
| 02/26/2026 | $38.62 | $38.26 (-0.93%) | $38.72 | $37.71 | 51.94 M | $66.70 B |
| 02/25/2026 | $37.75 | $39.23 (3.92%) | $39.46 | $37.53 | 79.92 M | $66.36 B |
| 02/24/2026 | $35.72 | $36.53 (2.27%) | $36.71 | $35.60 | 47.06 M | $61.79 B |
| 02/23/2026 | $37.47 | $36.55 (-2.46%) | $37.56 | $36.20 | 61.94 M | $64.81 B |
| 02/20/2026 | $37.99 | $38.42 (1.13%) | $38.61 | $37.72 | 62.40 M | $64.89 B |
| 02/19/2026 | $37.39 | $38.07 (1.82%) | $38.10 | $37.20 | 44.59 M | $64.96 B |
| 02/18/2026 | $38.00 | $37.54 (-1.21%) | $38.75 | $37.30 | 50.09 M | $64.06 B |
| 02/17/2026 | $38.55 | $38.39 (-0.42%) | $38.69 | $37.74 | 54.88 M | $65.51 B |
| 02/13/2026 | $38.16 | $38.97 (2.12%) | $39.38 | $37.89 | 65.55 M | $64.74 B |
| 02/12/2026 | $38.52 | $37.05 (-3.82%) | $38.72 | $36.88 | 62.51 M | $61.55 B |
| 02/11/2026 | $38.56 | $38.29 (-0.7%) | $38.69 | $37.24 | 71.10 M | $66.77 B |
| 02/10/2026 | $39.23 | $38.97 (-0.66%) | $39.70 | $38.49 | 61.51 M | $67.96 B |
| 02/09/2026 | $39.12 | $40.11 (2.53%) | $40.35 | $38.81 | 77.53 M | $66.62 B |
| 02/06/2026 | $38.05 | $39.68 (4.28%) | $40.57 | $38.01 | 163.38 M | $64.39 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.
