Historical Stock Prices

BITA 
$61.63
*  
2.86
4.87%
Get BITA Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-APR-2014 TO 24-APR-2015

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.
04/24/2015 58.99 62.55 58.79 61.63 1,199,820
04/23/2015 56.86 60.93 56.69 58.77 780,263
04/22/2015 56.52 58.99 56.08 57.15 924,386
04/21/2015 55.61 56.66 54.9802 56.26 866,211
04/20/2015 56.44 56.44 54.78 55.17 848,789
04/17/2015 55.26 56.465 53.401 56.35 1,005,023
04/16/2015 57.16 57.99 56.63 56.87 363,878
04/15/2015 57.48 58.45 55.92 57.51 965,426
04/14/2015 53 57.465 51.29 57.14 1,546,620
04/13/2015 55 55.97 52.88 52.89 834,075
04/10/2015 55 56.38 53.66 54.04 865,007
04/09/2015 54.83 57.15 52.69 55.02 1,832,342
04/08/2015 51.02 56.2899 51.01 54.42 2,393,942
04/07/2015 50.47 52.85 50.08 51.21 707,469
04/06/2015 49.68 50.73 49.11 50.44 555,100
04/02/2015 50.41 50.905 49.59 49.93 524,390
04/01/2015 50.71 51 49.8 50.12 570,679
03/31/2015 49.68 52.62 48.8 50.88 1,003,504
03/30/2015 51.39 51.97 49.29 50.18 664,984
03/27/2015 50.71 51.43 49.5 51.16 464,740
03/26/2015 50.63 52 50.1 50.65 505,358
03/25/2015 52.65 53.2599 50.5 50.64 447,265
03/24/2015 52.95 53.8521 51.88 52.66 578,078
03/23/2015 53.01 54.8284 52.97 53.03 1,237,952
03/20/2015 50.83 54 50.7 53.08 1,324,984
03/19/2015 51.47 51.61 50.06 50.83 714,883
03/18/2015 50.1 52.05 49.28 51.7 1,786,273
03/17/2015 46.95 50.27 46.53 50.1 1,683,383
03/16/2015 47.72 48.325 45.23 47.39 1,756,337
03/13/2015 49.06 50.3887 47.53 47.6 746,805
03/12/2015 49.2 50.67 49.02 49.27 1,883,863
03/11/2015 53.5 53.9 49 49.95 1,937,761
03/10/2015 53.43 55.2983 52.25 53.5 1,488,741
03/09/2015 66.4 66.4 54.8 55.36 5,696,769
03/06/2015 72.13 72.8795 65.7 67 2,129,232
03/05/2015 69.27 74.8 68.86 73.46 2,262,851
03/04/2015 68.15 70.11 67.13 68.24 1,403,086
03/03/2015 63.76 66.11 63.51 65.41 497,923
03/02/2015 62.35 64.19 61.06 64.02 630,576
02/27/2015 65 65.7 62.25 63.45 831,860
02/26/2015 65.14 66.38 64.09 64.96 461,623
02/25/2015 63.47 66.2 63.36 64.34 529,875
02/24/2015 63.9 64.858 63.1 63.47 408,848
02/23/2015 65.01 65.15 63.27 63.93 536,098
02/20/2015 65.34 65.895 64.57 65.01 554,946
02/19/2015 64.68 65.78 64.16 65.29 562,514
02/18/2015 62.7 65.59 61.51 64.42 1,028,611
02/17/2015 62.95 63.46 61.1583 62.36 771,552
02/13/2015 60.23 64.2344 60 62.95 1,012,398
02/12/2015 59.62 60.88 58.9 60.1 609,339
02/11/2015 57.8 61.26 57.4559 60.02 991,996
02/10/2015 56.46 58.39 56.39 58.22 420,391
02/09/2015 56.25 57.1 55.66 56.67 553,510
02/06/2015 58.12 58.1212 55.66 56.34 643,728
02/05/2015 58.49 58.49 56.8 57.86 587,749
02/04/2015 58.51 59.3699 57.7701 58.06 719,769
02/03/2015 55.68 58.61 55.4709 58.08 929,227
02/02/2015 59.8 59.8 55.61 55.96 1,317,238
01/30/2015 60 60.9756 59.52 59.82 616,074
01/29/2015 60.73 61.13 58.2501 60.52 771,275
01/28/2015 61 63.01 60.44 60.53 834,395
01/27/2015 59.5 61.895 58.41 61.47 826,097
01/26/2015 60.14 61.56 59.1 60.13 798,623
01/23/2015 61.4 61.9299 57.2205 61.05 1,913,187
01/22/2015 63.92 64.93 61.1 61.4 1,306,007
01/21/2015 63.04 65.1299 62 63.45 1,553,185
01/20/2015 63.6 64.2295 61.1 63.01 1,191,721
01/16/2015 61.58 64.7 61.54 63.53 1,475,307
01/15/2015 65.97 66.71 61.84 62.04 1,545,532
01/14/2015 65.31 66.24 63.03 65 2,068,598
01/13/2015 74.78 74.93 65.6 66.55 2,818,496
01/12/2015 87.31 87.42 71.7 74.04 4,877,640
01/09/2015 87.08 95 86.5 89.11 3,380,218
01/08/2015 84.35 84.76 82.15 83.71 941,468
01/07/2015 78.63 83.5 78.01 82.9 1,928,066
01/06/2015 75.26 77.296 72.44 75.71 847,282
01/05/2015 74.69 78.42 74.01 75.22 911,546
01/02/2015 70.905 74.94 70 74.71 618,200
12/31/2014 71.08 72.43 70.32 70.41 445,348
12/30/2014 72.28 73.13 69.6457 70.71 561,176
12/29/2014 73.6 74.5499 72.61 73.09 365,795
12/26/2014 72.88 75.5 72.88 73.58 376,844
12/24/2014 72.19 74.46 71.3601 72.57 215,164
12/23/2014 73.42 73.464 70.8254 72.21 495,323
12/22/2014 74.87 75.88 72.62 73.49 504,743
12/19/2014 74.05 76.1 73.5 74.03 770,639
12/18/2014 72.5 76.85 72.03 74.05 1,199,101
12/17/2014 69.85 72.95 69.07 70.94 774,587
12/16/2014 69.93 71.158 68.12 68.83 719,716
12/15/2014 70.22 73.02 68.59 70.22 1,135,484
12/12/2014 70 71.69 69.08 69.18 447,944
12/11/2014 70.2 72.93 70.1 70.84 851,670
12/10/2014 72.03 73.9912 69.69 69.89 891,912
12/09/2014 68.21 74.56 66.35 73.34 1,199,699
12/08/2014 73.24 75.76 70.8701 72.58 1,194,887
12/05/2014 78.03 78.7646 73.92 74.57 1,323,769
12/04/2014 78.9 80.98 77.635 78.21 834,346
12/03/2014 78.99 80.23 76.34 79.41 1,156,649
12/02/2014 82.06 82.8 78.125 78.32 1,223,371
12/01/2014 90.29 90.29 78.01 81.35 2,460,234
11/28/2014 93.47 97.45 90.55 92.16 968,334
11/26/2014 86.66 93.7 86.66 93.06 1,392,372
11/25/2014 86.43 88.63 85.022 87.14 688,273
11/24/2014 86.3 88.26 85.301 87.51 717,976
11/21/2014 89.89 89.89 85.6 86.28 1,033,210
11/20/2014 87.4 89.6545 86.23 87.6 840,706
11/19/2014 93.76 94.6 87.23 88.13 1,834,759
11/18/2014 89.9 95.1 89.49 93.99 1,420,960
11/17/2014 91.95 92.76 88.08 89.38 1,669,689
11/14/2014 83.23 92.01 81.75 91.91 3,803,867
11/13/2014 79.88 81.74 78.33 79.29 1,145,417
11/12/2014 78.58 80.631 77.8 79.32 603,348
11/11/2014 82.2 82.7099 78.36 79.25 864,043
11/10/2014 79.84 82.59 79.35 82.08 777,720
11/07/2014 79.18 80.069 76.73 79.31 822,224
11/06/2014 76.89 80 76.56 78.26 815,461
11/05/2014 83.05 83.05 75.68 76.53 1,285,303
11/04/2014 81.82 83.68 79.75 81.85 879,034
11/03/2014 84.73 85.66 81.22 82.15 1,260,011
10/31/2014 80.85 84.4099 80.08 83.72 1,373,507
10/30/2014 78.14 80.565 77.15 78.79 773,470
10/29/2014 81.13 81.78 77.37 78.35 1,135,659
10/28/2014 79.28 81.87 77.752 81.42 1,013,446
10/27/2014 80.48 83.21 77.65 77.85 1,429,426
10/24/2014 77.28 80.3699 75.52 80 936,410
10/23/2014 78.18 80.73 76.63 76.75 1,120,916
10/22/2014 82.45 82.5 76.05 76.93 1,747,613
10/21/2014 73.63 81.5 73.63 81.06 2,006,962
10/20/2014 69.19 72.72 69.07 72.56 1,207,544
10/17/2014 71.25 73.59 68.78 68.97 1,012,605
10/16/2014 65.63 70.49 64.5 69.51 1,514,897
10/15/2014 63.52 68.58 63.32 68 1,282,454
10/14/2014 63.54 67.71 63.12 66.03 1,368,316
10/13/2014 64 67.118 62.9 63.09 1,141,057
10/10/2014 67.19 68.57 63.92 64.1 1,236,926
10/09/2014 69.28 72.28 67.32 67.62 1,245,231
10/08/2014 68.72 70.4 65.2 69.87 1,884,890
10/07/2014 70.51 72.29 69.67 70.06 949,366
10/06/2014 75.51 75.75 70.3029 71.41 1,361,249
10/03/2014 77 77.49 74.44 74.8 1,332,837
10/02/2014 73.26 76.15 71.25 74.96 1,353,627
10/01/2014 77.15 77.98 72.21 73.49 1,892,452
09/30/2014 78.51 82.96 77.9 78 1,703,684
09/29/2014 77.28 78.771 75.58 77.86 843,644
09/26/2014 76.44 79.7 76.1 78.93 867,135
09/25/2014 77.58 78.9294 74.45 75.56 813,953
09/24/2014 80.01 80.01 75.26 78.53 1,588,927
09/23/2014 76.83 81.11 76.2 79.02 1,415,241
09/22/2014 82 83.29 75.92 77.37 1,862,082
09/19/2014 84.3 85.3595 81.88 83.68 1,149,779
09/18/2014 83.71 84.95 83 83.96 1,018,161
09/17/2014 82.21 85.41 81.99 83.76 1,478,711
09/16/2014 80.53 82.41 78.62 81.95 2,052,700
09/15/2014 85.92 86.39 80.7 81.6 2,167,423
09/12/2014 81.54 85.75 80.56 84.17 2,233,876
09/11/2014 83.41 83.51 77.5 82.43 3,659,386
09/10/2014 82.23 84.74 80.5905 83.88 3,763,353
09/09/2014 92.6 93.44 81.55 82.44 4,357,181
09/08/2014 92.12 94.42 91.25 93.07 1,177,268
09/05/2014 91.17 93.57 89.52 92.6 1,086,535
09/04/2014 91.6 95.45 91.18 91.53 1,881,113
09/03/2014 91.51 94.48 89.45 91.29 1,766,088
09/02/2014 88.95 89 83.38 88.88 2,352,664
08/29/2014 87.49 89.84 86.64 87.83 1,012,453
08/28/2014 86.66 90.5895 85.58 87.36 2,418,680
08/27/2014 96 96 88.65 89.04 3,553,130
08/26/2014 92.2 98.28 88.55 96.14 4,727,224
08/25/2014 82.92 92 82.55 91.06 3,770,311
08/22/2014 77.37 82.2 77.13 81.71 1,289,042
08/21/2014 78.76 78.98 75.752 77.73 1,878,031
08/20/2014 81.7 83.5 77.25 78.43 2,526,551
08/19/2014 83.61 84.99 78.6 82.23 3,398,702
08/18/2014 79.2 82.63 78.57 82.28 1,781,637
08/15/2014 75.61 79.398 75.29 78.36 2,384,143
08/14/2014 74 75.5 72.4001 75.3 1,141,189
08/13/2014 73.43 74.88 72.33 74.01 1,926,027
08/12/2014 68.85 73.42 68.04 73.07 1,933,178
08/11/2014 64.55 69.04 61.4 68.99 2,229,976
08/08/2014 62.01 62.91 61.36 62.77 1,056,045
08/07/2014 61.54 63.5 60.57 62.09 1,228,072
08/06/2014 58.58 62.23 58.33 60.94 1,153,888
08/05/2014 59.5 60 58 59.05 851,065
08/04/2014 57.03 60.5563 57.02 59.87 1,692,449
08/01/2014 53.78 57.25 53.06 56.83 974,987
07/31/2014 54.74 55.7878 53.97 54.36 1,000,838
07/30/2014 56.75 57.1899 54.73 56.03 876,060
07/29/2014 57.79 57.79 55.86 56.53 656,245
07/28/2014 56.65 58.5 55.54 57.79 551,384
07/25/2014 56.32 57 55.57 56.71 485,100
07/24/2014 57.19 58.23 55.68 56.36 789,969
07/23/2014 55.11 57.045 55 56.71 644,706
07/22/2014 54.48 56.3486 54.24 54.96 733,628
07/21/2014 53.1 54.72 52.16 54.05 692,718
07/18/2014 50.76 53.37 50.69 52.92 615,701
07/17/2014 52.13 52.419 50.32 50.83 683,837
07/16/2014 52.46 53.19 51.63 52.15 517,664
07/15/2014 53.28 54.31 51.6586 51.8 1,296,067
07/14/2014 51.95 53.62 50.75 53.19 1,083,394
07/11/2014 48.06 51.25 48 50.67 1,591,002
07/10/2014 44 48.17 43.165 48.06 685,293
07/09/2014 46 47.21 45.38 46.73 754,114
07/08/2014 49.4 49.4 45.06 46.05 2,472,505
07/07/2014 47.96 49.67 47.5801 49.46 1,185,153
07/03/2014 47.5 48 47 47.97 262,892
07/02/2014 48.39 48.48 46.9 47.33 707,643
07/01/2014 49.11 49.2 46.9 47.68 904,531
06/30/2014 46.35 49.19 46.17 48.7 1,364,625
06/27/2014 46 47.1 46 46.26 413,314
06/26/2014 45 47.5 45 46.24 1,158,540
06/25/2014 44.35 45.4 43.88 45 384,627
06/24/2014 45.38 46.32 43.821 44.4 628,006
06/23/2014 45.5 45.578 44.25 45.01 805,135
06/20/2014 45.56 46.37 44.37 45.8 631,160
06/19/2014 46.26 46.9 45.03 45.33 1,044,492
06/18/2014 45.89 46.04 44.75 45.47 557,456
06/17/2014 43.59 46 43.1039 45.98 1,046,562
06/16/2014 43.93 44.44 42.271 43.58 671,665
06/13/2014 43.6 44.79 42.77 44.27 719,669
06/12/2014 42.8 44.38 42.1612 43.14 755,869
06/11/2014 40.96 42.9 40.83 42.8 600,022
06/10/2014 40.98 41.44 40.29 41.23 489,268
06/09/2014 40.5 41.96 40.4 41.2 913,962
06/06/2014 40.35 41.2 40 40.74 676,810
06/05/2014 36.95 40.6 36.94 40.26 1,550,865
06/04/2014 36.98 38.73 36.98 37.31 1,153,688
06/03/2014 41.94 42 36.71 37.39 3,364,243
06/02/2014 42 43.1292 40.86 42.28 527,585
05/30/2014 44.13 44.42 40.85 41.64 968,460
05/29/2014 45.03 45.03 43.16 44.6 757,979
05/28/2014 44.1 45.35 43.05 44.37 1,065,058
05/27/2014 41.91 43.77 41.75 43.54 927,957
05/23/2014 40.71 41.649 40.074 41.47 555,369
05/22/2014 38.9 41.26 38.8 40.99 1,280,929
05/21/2014 38.86 39.4 38.1001 39 628,534
05/20/2014 38.99 40.65 37.7 38.38 1,138,445
05/19/2014 38.11 38.9898 37.9 38.89 760,991
05/16/2014 37.71 38.25 37 38 457,618
05/15/2014 37.88 38.1 36 37.81 571,615
05/14/2014 38.5 39.21 37.21 37.92 845,232
05/13/2014 38.99 39.509 38.0735 38.53 1,195,845
05/12/2014 35.1 39.16 35.1 38.99 1,524,381
05/09/2014 35.07 35.7 34.105 34.54 637,630
05/08/2014 33.93 35.7 33.21 35.4 1,646,420
05/07/2014 35.43 35.43 32.6 33.11 1,885,609
05/06/2014 39.08 39.1 36.22 36.23 722,667
05/05/2014 37.27 39.5 36.7 39.27 999,445
05/02/2014 36.73 37.99 36.7 37.69 566,146
05/01/2014 35.9 37.725 35.69 36.57 769,438
04/30/2014 34.97 35.88 33.3001 35.83 642,596
04/29/2014 33.17 35.42 33.17 35.31 899,857
04/28/2014 34.55 34.711 32.21 33.33 920,346
04/25/2014 35.66 35.93 33.501 34.54 768,913
04/24/2014 36.79 37.01 34.81 36.26 806,160
*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?