Get the Stockscreener App
39.51
3.29%
1.26
After Hours:
40.28
0.77
+1.95%
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Price History
The historical daily chart and data for Ishares Bitcoin Trust Beneficial Interest stock (IBIT), show that the latest closing stock price as of November 05, 2024, is $39.51.
- Ishares Bitcoin Trust Beneficial Interest all-time high stock price is $44.24, occurred on March 12, 2024.
- The lowest Ishares Bitcoin Trust Beneficial Interest stock price recorded was $22.02 on January 23, 2024. Since then, Ishares Bitcoin Trust Beneficial Interest's stock price has risen over 79.43% to $39.51 now.
- The 52-week high stock price for IBIT is $44.24, representing a 11.98% increase from the current share price, occurred on March 12, 2024.
- The 52-week low stock price for IBIT is $22.02, indicating a -44.27% decrease from the current share price, occurred on January 23, 2024.
The table below shows more information about IBIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $40.13 | $39.11 | $1.02 | 34,678,186.0 | +3.29% |
| Nov 04, 2024 | $39.12 | $38.17 | $0.9499 | 35,657,781.0 | -2.84% |
| Nov 01, 2024 | $40.80 | $39.10 | $1.70 | 49,597,025.0 | -1.03% |
| Oct 31, 2024 | $41.01 | $39.73 | $1.28 | 47,589,274.0 | -2.69% |
| Oct 30, 2024 | $41.28 | $40.62 | $0.6585 | 30,906,825.0 | -1.09% |
| Oct 29, 2024 | $41.96 | $40.36 | $1.60 | 80,988,463.0 | +4.18% |
| Oct 28, 2024 | $39.84 | $38.95 | $0.89 | 52,922,136.0 | +4.37% |
| Oct 25, 2024 | $39.20 | $37.47 | $1.73 | 51,302,079.0 | -2.21% |
| Oct 24, 2024 | $38.92 | $38.30 | $0.62 | 26,602,513.0 | +2.80% |
| Oct 23, 2024 | $38.08 | $37.09 | $0.99 | 25,616,184.0 | -1.56% |
| Oct 22, 2024 | $38.55 | $37.89 | $0.6591 | 23,782,468.0 | -0.41% |
| Oct 21, 2024 | $38.67 | $38.02 | $0.65 | 28,620,322.0 | -1.28% |
| Oct 18, 2024 | $39.37 | $38.56 | $0.81 | 39,671,804.0 | +2.68% |
| Oct 17, 2024 | $38.54 | $37.94 | $0.60 | 19,513,291.0 | -1.37% |
| Oct 16, 2024 | $38.93 | $38.24 | $0.69 | 26,386,645.0 | +1.07% |
| Oct 15, 2024 | $38.74 | $36.88 | $1.87 | 53,183,523.0 | +1.60% |
| Oct 14, 2024 | $37.81 | $36.82 | $0.995 | 43,943,097.0 | +4.54% |
| Oct 11, 2024 | $36.15 | $34.94 | $1.21 | 33,221,266.0 | +5.86% |
| Oct 10, 2024 | $34.76 | $33.47 | $1.29 | 25,926,826.0 | -2.10% |
| Oct 09, 2024 | $35.49 | $34.56 | $0.935 | 17,987,176.0 | -2.03% |
| Oct 08, 2024 | $35.99 | $35.16 | $0.83 | 24,779,988.0 | -1.83% |
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Bitcoin Trust Beneficial Interest stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Bitcoin Trust Beneficial Interest stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.80 | $38.17 | $2.63 | 154,611,178.0 | -0.68% |
| Oct, 2024 | $41.96 | $33.47 | $8.49 | 786,957,381.0 | +10.10% |
| Sep, 2024 | $37.94 | $30.24 | $7.70 | 481,616,422.0 | +8.27% |
| Aug, 2024 | $37.32 | $28.23 | $9.09 | 635,117,760.0 | -10.25% |
| Jul, 2024 | $39.74 | $31.34 | $8.40 | 565,129,037.0 | +8.90% |
| Jun, 2024 | $41.00 | $33.58 | $7.42 | 468,741,625.0 | -11.44% |
| May, 2024 | $40.67 | $32.20 | $8.47 | 518,839,251.0 | +14.83% |
| Apr, 2024 | $41.20 | $33.54 | $7.66 | 757,012,833.0 | -17.05% |
| Mar, 2024 | $44.24 | $34.03 | $10.21 | 1,233,129,456.0 | +14.26% |
| Feb, 2024 | $36.87 | $24.13 | $12.74 | 505,122,521.0 | +45.76% |
| Jan, 2024 | $30.00 | $22.02 | $7.98 | 244,199,609.0 | +0.00% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):