5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-26.37%
3 MONTH PERFORMANCE
-27.86%
6 MONTH PERFORMANCE
-41.51%
YEAR-TO-DATE PERFORMANCE
-25.10%
1 YEAR PERFORMANCE
-22.36%
iShares Bitcoin Trust Beneficial Interest Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $37.50 | $37.19 (-0.83%) | $37.63 | $36.91 | 48.60 M | $62.91 B |
| 02/26/2026 | $38.62 | $38.26 (-0.93%) | $38.72 | $37.71 | 51.94 M | $64.72 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 |
| 02/05/2026 | $39.70 | $36.10 (-9.07%) | $40.15 | $35.30 | 284.37 M | $58.58 B |
| 02/04/2026 | $42.64 | $41.57 (-2.51%) | $42.89 | $40.80 | 110.93 M | $67.46 B |
| 02/03/2026 | $44.46 | $43.30 (-2.61%) | $44.46 | $41.30 | 125.82 M | $70.27 B |
| 02/02/2026 | $44.25 | $44.22 (-0.07%) | $45.01 | $43.98 | 106.53 M | $68.76 B |
| 01/30/2026 | $46.97 | $47.49 (1.11%) | $47.97 | $46.37 | 72.35 M | $67.36 B |
| 01/29/2026 | $49.70 | $47.60 (-4.23%) | $49.80 | $47.12 | 113.94 M | $67.52 B |
| 01/28/2026 | $50.99 | $50.51 (-0.94%) | $51.31 | $50.34 | 42.93 M | $71.64 B |
| 01/27/2026 | $49.99 | $50.63 (1.28%) | $50.70 | $49.41 | 51.84 M | $71.81 B |
| 01/26/2026 | $49.69 | $49.65 (-0.08%) | $50.35 | $49.32 | 43.97 M | $66.07 B |
| 01/23/2026 | $50.81 | $50.70 (-0.22%) | $51.71 | $50.14 | 48.03 M | $67.24 B |
| 01/22/2026 | $50.76 | $50.67 (-0.18%) | $50.98 | $50.12 | 49.10 M | $67.20 B |
| 01/21/2026 | $50.76 | $51.11 (0.69%) | $51.34 | $49.40 | 70.13 M | $67.78 B |
| 01/20/2026 | $51.54 | $50.76 (-1.51%) | $51.78 | $50.55 | 76.48 M | $67.37 B |
| 01/16/2026 | $54.30 | $54.24 (-0.11%) | $54.37 | $53.43 | 43.29 M | $67.80 B |
| 01/15/2026 | $54.91 | $54.00 (-1.66%) | $55.05 | $53.93 | 50.52 M | $67.50 B |
| 01/14/2026 | $54.26 | $55.44 (2.17%) | $55.60 | $54.08 | 85.89 M | $69.30 B |
| 01/13/2026 | $52.39 | $53.57 (2.25%) | $53.66 | $52.22 | 65.70 M | $66.76 B |
| 01/12/2026 | $51.14 | $51.87 (1.43%) | $52.38 | $51.07 | 40.73 M | $65.33 B |
| 01/09/2026 | $51.35 | $51.16 (-0.37%) | $52.18 | $50.89 | 39.69 M | $67.32 B |
| 01/08/2026 | $50.76 | $51.52 (1.5%) | $51.84 | $50.56 | 42.79 M | $67.79 B |
| 01/07/2026 | $51.86 | $51.54 (-0.62%) | $52.23 | $51.37 | 44.37 M | $67.82 B |
| 01/06/2026 | $53.54 | $52.45 (-2.04%) | $53.55 | $51.72 | 54.91 M | $68.74 B |
| 01/05/2026 | $52.61 | $53.46 (1.62%) | $53.82 | $52.38 | 76.55 M | $68.69 B |
| 01/02/2026 | $50.38 | $50.94 (1.11%) | $51.66 | $50.14 | 65.97 M | $70.58 B |
| 12/31/2025 | $50.43 | $49.65 (-1.55%) | $50.43 | $49.40 | 33.83 M | $68.80 B |
| 12/30/2025 | $49.95 | $49.83 (-0.24%) | $50.73 | $49.78 | 44.07 M | $69.05 B |
| 12/29/2025 | $49.63 | $49.38 (-0.5%) | $49.99 | $49.31 | 32.27 M | $68.42 B |
| 12/26/2025 | $50.45 | $49.61 (-1.67%) | $50.50 | $49.07 | 38.33 M | $68.74 B |
| 12/24/2025 | $49.46 | $49.46 (0%) | $49.70 | $48.96 | 22.76 M | $68.53 B |
| 12/23/2025 | $49.68 | $49.65 (-0.06%) | $50.09 | $49.07 | 43.76 M | $68.80 B |
| 12/22/2025 | $51.01 | $50.09 (-1.8%) | $51.29 | $49.82 | 50.02 M | $69.41 B |
| 12/19/2025 | $49.92 | $49.91 (-0.02%) | $50.71 | $49.22 | 62.74 M | $69.16 B |
| 12/18/2025 | $50.20 | $47.96 (-4.46%) | $50.69 | $47.87 | 71.53 M | $66.45 B |
| 12/17/2025 | $49.77 | $48.71 (-2.13%) | $51.27 | $48.36 | 79.01 M | $67.49 B |
| 12/16/2025 | $49.31 | $49.71 (0.81%) | $50.02 | $49.23 | 56.07 M | $68.88 B |
| 12/15/2025 | $50.72 | $48.66 (-4.06%) | $51.00 | $48.28 | 73.13 M | $67.42 B |
| 12/12/2025 | $52.31 | $51.20 (-2.12%) | $52.62 | $50.76 | 47.36 M | $70.94 B |
| 12/11/2025 | $51.16 | $52.10 (1.84%) | $52.12 | $50.65 | 50.37 M | $72.19 B |
| 12/10/2025 | $52.19 | $52.49 (0.57%) | $53.66 | $51.96 | 56.22 M | $71.75 B |
| 12/09/2025 | $51.23 | $52.85 (3.16%) | $53.72 | $51.06 | 55.91 M | $72.24 B |
| 12/08/2025 | $51.84 | $51.52 (-0.62%) | $52.07 | $50.83 | 43.12 M | $70.42 B |
| 12/05/2025 | $51.35 | $50.69 (-1.29%) | $51.94 | $50.04 | 55.58 M | $70.73 B |
| 12/04/2025 | $52.67 | $52.51 (-0.3%) | $52.93 | $51.58 | 40.57 M | $73.15 B |
| 12/03/2025 | $52.55 | $52.74 (0.36%) | $53.18 | $52.08 | 57.15 M | $73.47 B |
| 12/02/2025 | $50.33 | $51.67 (2.66%) | $52.39 | $50.15 | 72.76 M | $71.98 B |
| 12/01/2025 | $48.94 | $48.50 (-0.9%) | $49.21 | $47.55 | 89.23 M | $67.56 B |
| 11/28/2025 | $52.80 | $51.55 (-2.37%) | $52.85 | $51.23 | 47.33 M | $71.81 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.
