Historical Stock Prices

BITA 
$24.96
*  
0.02
0.08%
Get BITA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BITA now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 25.15 25.65 24.34 24.96 815,035
04/28/2016 24.89 25.33 24.61 24.98 399,851
04/27/2016 24.7 25.12 24.49 24.73 343,089
04/26/2016 24.88 25.34 24.29 24.79 959,724
04/25/2016 27.32 27.5 24.83 24.83 848,205
04/22/2016 27.57 27.57 26.82 27.54 381,440
04/21/2016 27.8 28 27.01 27.32 246,998
04/20/2016 28.03 28.2 27.55 27.82 379,426
04/19/2016 28.3 28.56 27.5 28.04 510,315
04/18/2016 27.19 28.47 26.75 28.39 637,952
04/15/2016 27.51 27.62 26.76 27.06 737,614
04/14/2016 28 28.02 27.45 27.54 204,713
04/13/2016 27.8 28.6 27.73 28.02 315,353
04/12/2016 27.05 27.52 26.61 27.42 379,109
04/11/2016 27.16 27.1639 26.53 26.85 348,892
04/08/2016 26.16 27.5 26.12 26.8 482,313
04/07/2016 26.16 26.54 25.41 26.13 755,088
04/06/2016 26.25 27.71 26.1 26.79 548,308
04/05/2016 25.61 26.35 25.61 26.12 652,395
04/04/2016 25.93 26.64 25.66 25.78 362,581
04/01/2016 24.57 26.74 24.57 25.79 609,830
03/31/2016 24.88 25.25 24.7 24.79 227,546
03/30/2016 25.29 25.42 24.69 24.91 348,190
03/29/2016 23.9 25.02 23.42 24.88 810,031
03/28/2016 24.85 24.85 23.81 23.93 635,868
03/24/2016 24.35 25.1 24 24.75 497,996
03/23/2016 26.17 26.4199 24.41 24.57 477,587
03/22/2016 26.14 26.54 25.2 26.3 409,008
03/21/2016 27.42 27.948 25.93 26.21 639,240
03/18/2016 27 28.38 26.81 27.44 1,023,200
03/17/2016 25.46 27 25.11 26.87 964,610
03/16/2016 24.52 26.19 24.5 25.98 494,016
03/15/2016 24.54 24.96 24.08 24.56 578,240
03/14/2016 25.32 25.6 24.58 24.67 281,874
03/11/2016 24.36 25.44 23.44 25.38 1,362,145
03/10/2016 25.9 25.9 23.95 24.04 979,008
03/09/2016 25.34 26.03 25.01 25.55 1,139,188
03/08/2016 23.98 26.3 23.01 24.71 3,065,536
03/07/2016 23.43 23.8299 22.85 23.55 641,560
03/04/2016 22.02 23.9 22 23.14 570,168
03/03/2016 21.6 22.1 21.41 22.04 335,828
03/02/2016 21.73 22.1248 21.29 21.61 456,031
03/01/2016 21.14 22.0999 20.982 21.6 322,186
02/29/2016 20.5 20.79 20.001 20.69 237,081
02/26/2016 20.51 21.29 20.2 20.94 468,587
02/25/2016 20.06 20.298 19.31 20.22 284,736
02/24/2016 20.21 20.78 18.91 20.57 590,612
02/23/2016 21.75 21.8 20.57 20.64 567,062
02/22/2016 20.29 21.99 20.29 21.9 793,807
02/19/2016 19.7 19.94 18.7 19.81 591,802
02/18/2016 21 21.48 19.18 19.68 674,279
02/17/2016 19.3 21.15 19.3 20.82 1,228,520
02/16/2016 17.58 19.17 17.58 19.06 643,809
02/12/2016 16.67 17.23 16.63 17.21 467,149
02/11/2016 16.36 16.81 16.09 16.41 403,909
02/10/2016 16.67 17.24 16.4401 16.57 387,646
02/09/2016 17.06 17.26 16.44 16.47 582,645
02/08/2016 18.03 18.28 17.24 17.32 282,380
02/05/2016 18.97 19.177 18.181 18.3 314,364
02/04/2016 17.72 19.4 17.72 19.1 774,468
02/03/2016 17.57 17.98 16.7 17.87 542,677
02/02/2016 18.12 18.24 17 17.47 574,219
02/01/2016 18.54 19.19 18.1301 18.2 572,983
01/29/2016 18.8 18.9 18.37 18.65 946,730
01/28/2016 19.02 19.3499 18.18 18.28 904,772
01/27/2016 19.5 20.0144 18.57 18.7 945,231
01/26/2016 19.97 20.05 18.77 19.57 929,182
01/25/2016 19.93 20.51 19.86 20.04 598,029
01/22/2016 21.94 22.25 19.73 19.89 774,553
01/21/2016 21.42 21.42 20.16 21.05 688,351
01/20/2016 20.43 21.62 19.58 21.42 550,941
01/19/2016 22.56 22.67 20.88 21.05 506,776
01/15/2016 22.05 22.89 21.37 21.67 803,978
01/14/2016 22.95 23.83 22.908 23.02 628,169
01/13/2016 23.98 24.24 22.73 22.94 429,774
01/12/2016 23.5 24.56 23.29 23.67 644,722
01/11/2016 25.01 25.06 23.14 23.48 852,194
01/08/2016 25.42 25.97 24.72 24.87 804,378
01/07/2016 24.34 25.4699 24.3 25.15 582,739
01/06/2016 26.02 26.75 25.97 26.1 496,898
01/05/2016 26.13 26.54 25.93 26.36 359,594
01/04/2016 26.3 27.18 25.82 26 736,051
12/31/2015 27.2 28.59 26.82 28.28 440,439
12/30/2015 27 27.52 26.8701 27.38 600,533
12/29/2015 27.99 27.99 26.88 27.21 413,727
12/28/2015 28.83 28.94 27.51 27.76 600,907
12/24/2015 28.35 29.9 27.77 29.11 295,492
12/23/2015 28.56 28.85 26.875 28.35 664,799
12/22/2015 28.15 28.9 28.02 28.67 560,373
12/21/2015 28.76 28.97 27.64 28.36 681,998
12/18/2015 26.49 28.82 26.42 28.76 832,227
12/17/2015 26.3 27.55 26.04 26.79 887,260
12/16/2015 24.69 26.2933 24.51 26.13 846,222
12/15/2015 23.67 24.9692 23.58 24.56 954,037
12/14/2015 24.12 24.12 23.34 23.49 340,477
12/11/2015 24.57 24.805 23.7 24.03 629,227
12/10/2015 25 25.57 24.86 25 1,067,191
12/09/2015 24.25 25.565 24.2 25.05 688,977
12/08/2015 24.62 24.98 24.115 24.21 849,678
12/07/2015 25.62 25.95 24.94 25.02 629,679
12/04/2015 25.59 26.385 25.39 25.62 571,549
12/03/2015 26.2 26.3 25.27 25.63 740,107
12/02/2015 26.07 26.71 25.7 25.86 487,518
12/01/2015 26.98 27.08 25.85 26.03 584,178
11/30/2015 27.19 27.7 26.5 26.85 1,333,452
11/27/2015 26.63 27.31 26 27.17 352,262
11/25/2015 26.51 27.29 26.51 27.02 491,396
11/24/2015 28.12 28.26 26.64 26.68 827,071
11/23/2015 29.04 29.215 28.26 28.47 584,265
11/20/2015 29.41 29.83 28.96 29.15 524,248
11/19/2015 29.1 29.98 28.93 29.33 955,777
11/18/2015 27.72 28.9 27.32 28.86 664,672
11/17/2015 28.72 29.49 27.6 27.72 613,181
11/16/2015 27.69 28.91 27.545 28.54 552,968
11/13/2015 28.25 28.4 27.49 27.84 490,955
11/12/2015 28.14 29.09 28.01 28.31 511,741
11/11/2015 27.6 28.9 27.2 28.36 775,478
11/10/2015 27.94 28.02 26.51 27.53 779,013
11/09/2015 29.02 29.6 27.26 29.05 1,069,559
11/06/2015 29.7 30.7 29.48 30.34 608,022
11/05/2015 32.71 32.71 29.17 29.66 1,360,872
11/04/2015 35.33 36.68 33.67 33.76 985,021
11/03/2015 30.68 35.6 30.5 34.75 1,378,209
11/02/2015 31.75 32.085 31.66 31.85 671,947
10/30/2015 32.08 32.505 31.77 31.9 743,167
10/29/2015 32.91 33.21 31.61 31.7 1,067,047
10/28/2015 33.33 34.3 32.75 32.79 744,981
10/27/2015 34.81 34.84 33.21 33.32 627,050
10/26/2015 36.12 37.312 34.29 34.33 1,077,996
10/23/2015 33.98 37.191 33.633 36.09 820,470
10/22/2015 32.78 33.72 32.47 33.07 298,564
10/21/2015 32.98 33.3 32.34 32.52 280,534
10/20/2015 32.9 33.49 32.21 33.39 332,746
10/19/2015 33.5 33.9285 32.13 32.6 465,611
10/16/2015 33.55 34.26 33.05 33.74 466,538
10/15/2015 31.53 33.24 31.52 33.19 390,478
10/14/2015 32.71 33.26 30.9 31.09 938,137
10/13/2015 32.45 34.02 32.1 32.96 755,326
10/12/2015 32.98 33.27 32.43 32.86 656,282
10/09/2015 32.79 33.05 32.03 32.89 425,453
10/08/2015 32.74 33 31.86 32.48 753,966
10/07/2015 33.25 33.59 31.93 32.98 868,279
10/06/2015 31.42 32.95 31.14 32.87 993,196
10/05/2015 32.96 33.15 30.6 31.65 1,492,588
10/02/2015 28.81 33.14 28.59 32.73 1,130,268
10/01/2015 29.85 30.455 28.7 29.02 481,374
09/30/2015 29.87 31.2599 29.1 29.77 1,562,755
09/29/2015 26.07 28.4 25.84 28.29 1,106,406
09/28/2015 26.82 26.83 25.63 25.8 499,559
09/25/2015 26.79 27.34 26.27 27.26 692,662
09/24/2015 25.51 26.76 25.3401 26.64 496,793
09/23/2015 26.59 26.7 25.45 25.71 398,085
09/22/2015 26.5 26.72 25.82 26.57 514,834
09/21/2015 27.35 27.53 26.77 27 329,921
09/18/2015 26.6 27.54 26.2 27.1 648,605
09/17/2015 26.56 27.21 26.13 26.76 445,260
09/16/2015 25.46 27.37 25.36 26.97 729,174
09/15/2015 24.54 25.6188 24.4913 24.97 379,166
09/14/2015 24.99 24.99 24.27 24.66 378,620
09/11/2015 25.11 25.34 24.65 25.26 467,390
09/10/2015 26.04 26.23 24.78 25.15 838,765
09/09/2015 27.2 27.62 25.96 26.04 783,970
09/08/2015 26.85 27.86 26.44 26.72 867,887
09/04/2015 26.62 26.8 25.73 26 972,315
09/03/2015 26.68 27.9 26.43 27.12 841,919
09/02/2015 26.84 26.84 25.97 26.4 914,900
09/01/2015 25.93 26.43 25.86 26.35 1,129,917
08/31/2015 26 27.25 26 26.85 809,348
08/28/2015 27 27.54 25.98 26.31 598,860
08/27/2015 26.97 28.17 26.75 27.38 641,021
08/26/2015 26.72 26.92 25.16 26.29 968,898
08/25/2015 26.15 27.56 25.86 26.54 1,493,811
08/24/2015 22.69 25.73 22 24.52 1,510,051
08/21/2015 24.68 25.66 24.083 24.91 1,334,137
08/20/2015 26.45 26.63 24.4 24.96 1,428,094
08/19/2015 27.84 28.0433 26.69 26.91 926,922
08/18/2015 28.78 28.78 27.75 28.13 1,020,075
08/17/2015 29.42 29.63 27.9 29.23 1,520,706
08/14/2015 29.15 31.01 28.97 29.12 1,125,209
08/13/2015 30.56 30.86 28.58 28.99 1,312,178
08/12/2015 30.71 31.19 29.8 30.39 854,245
08/11/2015 32.69 33.63 31.05 31.38 1,656,211
08/10/2015 32.1 34.599 31.9 34.01 1,722,494
08/07/2015 34.53 35.3 30.51 30.64 2,643,169
08/06/2015 36.23 37.83 35.7 37.37 984,073
08/05/2015 39.38 39.45 35.42 35.8 1,226,550
08/04/2015 38.5 39.47 38.5 39.03 381,127
08/03/2015 38.79 39.4899 38.21 38.38 333,459
07/31/2015 39.78 40.42 38.9 39.12 371,048
07/30/2015 40.32 40.32 38.85 39.78 560,695
07/29/2015 39.95 40.55 38.43 40.52 844,340
07/28/2015 40.36 40.569 38.0501 39.48 1,394,302
07/27/2015 39.51 41.05 39.51 40.29 901,951
07/24/2015 45.02 45.03 42.02 42.68 737,099
07/23/2015 44.87 47.19 44.64 44.94 616,221
07/22/2015 45.21 45.22 44.2 44.44 281,443
07/21/2015 45 46 44.54 45.46 386,499
07/20/2015 46.67 46.67 44.38 44.83 461,046
07/17/2015 48.41 48.85 46.01 46.6 1,097,422
07/16/2015 46.36 48.66 46.1 47.74 1,446,471
07/15/2015 46.52 47.71 45.21 45.9 664,683
07/14/2015 48.03 49.5 47.26 47.99 500,327
07/13/2015 48.36 49.44 47.58 48.2 456,103
07/10/2015 49.39 49.48 47.65 48.29 837,566
07/09/2015 49.55 49.7 47.13 48.22 1,465,295
07/08/2015 40.12 46.67 40.01 46.44 2,442,196
07/07/2015 45.37 45.69 37.44 45.01 4,203,969
07/06/2015 47.98 48.31 46.0394 47.22 925,562
07/02/2015 50.38 50.9499 49.3 49.59 647,590
07/01/2015 51.1 52.07 50.339 50.61 395,319
06/30/2015 50.62 52.14 50.15 51.05 554,564
06/29/2015 49.99 51.28 49.376 49.49 874,614
06/26/2015 53.25 53.35 50.21 51.77 1,094,842
06/25/2015 55.18 55.97 54.3101 54.51 600,470
06/24/2015 55.45 56.24 54.8 55.15 492,747
06/23/2015 55.18 57.46 54.61 55.44 999,234
06/22/2015 57.65 58.43 54.3 54.55 955,064
06/19/2015 62.4 62.43 56.56 57.26 1,842,311
06/18/2015 63.05 63.44 62.1301 62.94 810,919
06/17/2015 61.32 63.99 61.1 63.49 1,063,183
06/16/2015 61.06 61.11 59.7301 60.18 375,195
06/15/2015 61.51 61.78 60.57 61.31 351,451
06/12/2015 60.15 62.82 60 62.12 762,133
06/11/2015 62.12 62.74 59.1001 60.29 847,782
06/10/2015 59.64 63.38 59.64 62.15 1,221,782
06/09/2015 60.17 60.5657 58.57 60.03 472,756
06/08/2015 61 62.8 59.69 59.92 677,571
06/05/2015 58.5 62.4 58.31 61 2,835,045
06/04/2015 59.49 59.65 57.89 58.6 776,368
06/03/2015 60.15 60.69 59.03 59.49 907,970
06/02/2015 60.58 61.035 59.95 60.19 722,403
06/01/2015 61.44 61.6 60.19 60.88 670,293
05/29/2015 62.22 62.235 60.21 60.54 681,905
05/28/2015 62.35 63.06 60.45 62.16 911,329
05/27/2015 64.5 65.72 63.92 64.61 569,410
05/26/2015 65.04 67.73 64.15 64.4 715,343
05/22/2015 61.69 65.08 61.69 65.01 2,675,469
05/21/2015 60.69 62.4 60.13 61.73 681,546
05/20/2015 60 61.44 59 60.89 1,576,000
05/19/2015 62.28 63.41 59.528 59.83 897,287
05/18/2015 62 63 61.17 62.12 638,002
05/15/2015 62.15 62.9699 61.1101 62.06 797,934
05/14/2015 62.57 63.79 61.15 62.16 1,005,312
05/13/2015 62.04 62.995 61.62 62.3 777,676
05/12/2015 62.71 63.2496 61.371 61.93 760,699
05/11/2015 62.81 65.38 62.37 63.2 1,913,003
05/08/2015 61.89 62.5 54.63 62.19 2,643,251
05/07/2015 59.2 61.51 58.86 60.74 921,495
05/06/2015 60.89 62.08 58.73 59.17 969,305
05/05/2015 62.5 63.32 60.09 60.89 708,625
05/04/2015 62.11 63.63 61.01 62.81 874,787
05/01/2015 60.48 61.55 58.44 61.35 1,023,449
04/30/2015 59.14 61.63 58.85 59.48 972,312
04/29/2015 59.11 60.88 56.92 59.59 1,326,884
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?