5 DAY PERFORMANCE
-9.76%
1 MONTH PERFORMANCE
-19.42%
3 MONTH PERFORMANCE
+6.51%
6 MONTH PERFORMANCE
-15.45%
YEAR-TO-DATE PERFORMANCE
-21.19%
1 YEAR PERFORMANCE
-33.59%
iShares Bitcoin Trust Beneficial Interest Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $44.94 | $43.03 (-4.25%) | $45.02 | $42.66 | 67.58 M | $61.31 B |
| 11/04/2026 | $44.25 | $45.33 (2.44%) | $45.95 | $44.25 | 60.04 M | $64.59 B |
| 11/03/2026 | $43.57 | $44.05 (1.1%) | $44.08 | $43.55 | 24.66 M | $62.76 B |
| 11/02/2026 | $43.90 | $43.35 (-1.25%) | $44.15 | $43.29 | 35.21 M | $61.77 B |
| 10/30/2026 | $43.62 | $43.36 (-0.6%) | $44.10 | $43.02 | 119.91 M | $62.18 B |
| 10/29/2026 | $45.35 | $45.71 (0.79%) | $46.37 | $45.14 | 36.40 M | $65.80 B |
| 10/28/2026 | $45.58 | $46.14 (1.23%) | $46.14 | $45.43 | 20.33 M | $66.41 B |
| 10/27/2026 | $45.27 | $45.70 (0.95%) | $45.71 | $45.12 | 26.08 M | $65.78 B |
| 10/26/2026 | $45.16 | $45.22 (0.13%) | $45.69 | $44.86 | 30.41 M | $64.95 B |
| 10/23/2026 | $46.18 | $45.96 (-0.48%) | $46.41 | $45.82 | 23.41 M | $65.75 B |
| 10/22/2026 | $46.28 | $46.06 (-0.48%) | $46.40 | $45.71 | 43.34 M | $65.99 B |
| 10/21/2026 | $47.35 | $47.84 (1.03%) | $48.07 | $47.08 | 50.84 M | $68.54 B |
| 10/20/2026 | $46.02 | $46.71 (1.5%) | $47.19 | $45.94 | 32.62 M | $67.19 B |
| 10/19/2026 | $46.63 | $46.30 (-0.71%) | $46.67 | $46.21 | 38.02 M | $66.37 B |
| 10/16/2026 | $46.37 | $46.15 (-0.47%) | $46.66 | $45.69 | 45.51 M | $65.46 B |
| 10/15/2026 | $45.35 | $46.59 (2.73%) | $46.75 | $45.11 | 38.99 M | $66.16 B |
| 10/14/2026 | $46.72 | $46.24 (-1.03%) | $47.01 | $46.05 | 40.76 M | $65.67 B |
| 10/13/2026 | $47.15 | $47.13 (-0.04%) | $47.44 | $46.90 | 28.16 M | $66.90 B |
| 10/12/2026 | $46.68 | $46.86 (0.39%) | $47.01 | $46.52 | 21.49 M | $66.63 B |
| 10/09/2026 | $46.93 | $46.55 (-0.81%) | $47.16 | $46.53 | 23.68 M | $77.62 B |
| 10/08/2026 | $46.57 | $46.26 (-0.67%) | $46.84 | $45.44 | 56.42 M | $77.14 B |
| 10/07/2026 | $47.12 | $47.21 (0.19%) | $47.35 | $46.80 | 46.28 M | $78.72 B |
| 10/06/2026 | $48.69 | $48.49 (-0.41%) | $49.10 | $48.34 | 30.37 M | $80.86 B |
| 10/05/2026 | $48.74 | $48.56 (-0.37%) | $49.12 | $48.10 | 35.57 M | $80.97 B |
| 10/02/2026 | $49.04 | $47.73 (-2.67%) | $49.39 | $47.48 | 48.70 M | $79.59 B |
| 10/01/2026 | $47.24 | $47.96 (1.52%) | $48.29 | $47.22 | 31.20 M | $79.97 B |
| 09/30/2026 | $48.23 | $47.34 (-1.85%) | $48.46 | $47.17 | 36.07 M | $78.94 B |
| 09/29/2026 | $47.76 | $47.33 (-0.9%) | $47.83 | $46.90 | 26.74 M | $78.92 B |
| 09/28/2026 | $47.31 | $47.21 (-0.21%) | $47.79 | $46.71 | 35.30 M | $78.72 B |
| 09/25/2026 | $47.61 | $47.57 (-0.08%) | $47.77 | $47.05 | 37.63 M | $79.32 B |
| 09/24/2026 | $47.41 | $47.81 (0.84%) | $48.10 | $47.20 | 38.15 M | $79.72 B |
| 09/23/2026 | $48.45 | $47.88 (-1.18%) | $48.68 | $47.29 | 46.91 M | $79.84 B |
| 09/22/2026 | $48.52 | $48.83 (0.64%) | $49.12 | $48.38 | 44.54 M | $81.42 B |
| 09/21/2026 | $48.08 | $49.01 (1.93%) | $49.22 | $47.99 | 76.45 M | $81.72 B |
| 09/18/2026 | $44.24 | $46.02 (4.02%) | $46.13 | $44.21 | 84.83 M | $76.74 B |
| 09/17/2026 | $43.24 | $43.30 (0.14%) | $43.61 | $42.96 | 30.24 M | $72.20 B |
| 09/16/2026 | $42.85 | $43.04 (0.44%) | $43.31 | $42.43 | 49.28 M | $71.77 B |
| 09/15/2026 | $43.54 | $43.11 (-0.99%) | $43.77 | $42.37 | 77.16 M | $71.89 B |
| 09/14/2026 | $44.06 | $44.74 (1.54%) | $44.94 | $44.04 | 46.83 M | $74.60 B |
| 09/11/2026 | $43.87 | $43.77 (-0.23%) | $45.22 | $43.50 | 47.71 M | $72.99 B |
| 09/10/2026 | $43.53 | $43.68 (0.34%) | $43.90 | $43.42 | 31.20 M | $72.84 B |
| 09/09/2026 | $45.07 | $44.29 (-1.73%) | $45.09 | $44.16 | 37.22 M | $73.85 B |
| 09/08/2026 | $44.33 | $44.39 (0.14%) | $44.71 | $43.91 | 42.24 M | $74.02 B |
| 09/04/2026 | $44.91 | $45.23 (0.71%) | $45.26 | $44.51 | 52.22 M | $75.42 B |
| 09/03/2026 | $44.43 | $46.35 (4.32%) | $46.37 | $44.41 | 84.99 M | $77.29 B |
| 09/02/2026 | $43.51 | $43.79 (0.64%) | $43.92 | $43.34 | 30.55 M | $73.02 B |
| 09/01/2026 | $44.08 | $43.76 (-0.73%) | $44.41 | $43.23 | 50.50 M | $72.97 B |
| 08/31/2026 | $44.17 | $44.67 (1.13%) | $44.90 | $43.98 | 42.44 M | $74.49 B |
| 08/28/2026 | $44.87 | $43.90 (-2.16%) | $45.27 | $43.53 | 76.88 M | $73.20 B |
| 08/27/2026 | $44.92 | $45.29 (0.82%) | $45.81 | $44.67 | 60.97 M | $75.52 B |
| 08/26/2026 | $44.20 | $44.46 (0.59%) | $44.56 | $43.95 | 42.85 M | $74.14 B |
| 08/25/2026 | $44.54 | $44.72 (0.4%) | $45.09 | $44.22 | 63.86 M | $74.57 B |
| 08/24/2026 | $44.74 | $44.64 (-0.22%) | $45.32 | $44.08 | 96.27 M | $74.44 B |
| 08/21/2026 | $43.67 | $43.68 (0.02%) | $44.13 | $43.17 | 119.01 M | $72.84 B |
| 08/20/2026 | $40.73 | $41.20 (1.15%) | $41.34 | $40.26 | 108.15 M | $68.70 B |
| 08/19/2026 | $36.81 | $38.78 (5.35%) | $39.48 | $36.67 | 140.81 M | $64.67 B |
| 08/18/2026 | $36.26 | $36.60 (0.94%) | $36.85 | $36.22 | 28.67 M | $61.03 B |
| 08/17/2026 | $35.91 | $36.42 (1.42%) | $36.59 | $35.89 | 42.85 M | $60.73 B |
| 08/14/2026 | $35.51 | $35.63 (0.34%) | $35.79 | $35.37 | 23.52 M | $59.41 B |
| 08/13/2026 | $35.97 | $35.88 (-0.25%) | $36.22 | $35.54 | 25.27 M | $59.83 B |
| 08/12/2026 | $36.17 | $35.89 (-0.77%) | $36.26 | $35.80 | 25.30 M | $59.85 B |
| 08/11/2026 | $36.32 | $35.94 (-1.05%) | $36.36 | $35.76 | 31.17 M | $59.93 B |
| 08/10/2026 | $36.74 | $36.23 (-1.39%) | $36.75 | $36.08 | 40.04 M | $60.41 B |
| 08/07/2026 | $36.89 | $36.80 (-0.24%) | $37.01 | $36.52 | 35.09 M | $61.36 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 |
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.
