BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	32.06	32.12	31.27	31.55	31.55	3.37%	2,297,452
Apr 7, 2026	30.29	30.55	29.96	30.52	30.52	-1.07%	2,391,974
Apr 6, 2026	30.74	31.13	30.61	30.85	30.85	4.05%	3,040,962
Apr 2, 2026	29.26	29.84	29.07	29.65	29.65	-1.69%	2,493,822
Apr 1, 2026	30.31	30.60	30.04	30.16	30.16	0.57%	3,021,208
Mar 31, 2026	29.53	30.32	29.37	29.99	29.99	1.94%	5,558,210
Mar 30, 2026	30.01	30.08	29.28	29.42	29.42	0.79%	3,015,167
Mar 27, 2026	29.50	29.51	28.98	29.19	29.19	-3.70%	4,216,644
Mar 26, 2026	30.69	30.89	30.13	30.31	30.31	-3.29%	3,547,259
Mar 25, 2026	31.67	31.84	31.21	31.34	31.34	2.22%	2,779,369
Mar 24, 2026	31.24	31.31	30.47	30.66	30.66	-1.95%	2,856,485
Mar 23, 2026	31.33	31.78	31.00	31.27	31.27	0.71%	3,890,691
Mar 20, 2026	31.21	31.21	30.69	31.05	31.05	-0.10%	2,977,174
Mar 19, 2026	30.68	31.23	30.43	31.08	31.08	-1.15%	3,282,992
Mar 18, 2026	32.08	32.10	31.35	31.44	31.44	-4.70%	3,496,222
Mar 17, 2026	32.60	33.16	32.48	32.99	32.99	0.76%	2,421,029
Mar 16, 2026	32.71	33.00	32.30	32.74	32.74	3.94%	3,928,823
Mar 13, 2026	32.33	32.74	31.36	31.50	31.50	1.03%	4,988,023
Mar 12, 2026	31.02	31.27	30.69	31.18	31.18	-0.26%	3,567,683
Mar 11, 2026	31.07	31.58	30.85	31.26	31.26	0.87%	3,771,026
Mar 10, 2026	31.36	31.79	30.66	30.99	30.99	1.37%	4,929,417
Mar 9, 2026	30.42	30.78	30.20	30.57	30.57	1.49%	4,265,466
Mar 6, 2026	30.53	30.58	29.96	30.12	30.12	-4.44%	3,885,897
Mar 5, 2026	32.11	32.24	31.24	31.52	31.52	-2.57%	6,236,449
Mar 4, 2026	31.76	32.79	31.56	32.35	32.35	7.15%	10,096,082
Mar 3, 2026	29.69	30.53	29.27	30.19	30.19	-1.34%	6,516,088
Mar 2, 2026	29.01	31.04	29.01	30.60	30.60	5.44%	9,193,630
Feb 27, 2026	29.26	29.36	28.81	29.02	29.02	-2.72%	6,071,535
Feb 26, 2026	30.16	30.21	29.44	29.83	29.83	-2.58%	8,567,590
Feb 25, 2026	29.47	30.80	29.29	30.62	30.62	7.33%	13,330,805
Feb 24, 2026	27.88	28.65	27.79	28.53	28.53	0.07%	4,413,484
Feb 23, 2026	29.26	29.31	28.26	28.51	28.51	-4.87%	5,652,267
Feb 20, 2026	29.65	30.12	29.44	29.97	29.97	0.94%	6,932,789
Feb 19, 2026	29.19	29.73	29.03	29.69	29.69	1.33%	4,891,053
Feb 18, 2026	29.67	30.24	29.12	29.30	29.30	-2.24%	3,960,690
Feb 17, 2026	30.10	30.20	29.46	29.97	29.97	-1.51%	2,839,361
Feb 13, 2026	29.77	30.73	29.57	30.43	30.43	5.26%	3,655,987
Feb 12, 2026	30.07	30.21	28.80	28.91	28.91	-3.25%	4,481,742
Feb 11, 2026	30.09	30.19	29.07	29.88	29.88	-1.81%	3,688,891
Feb 10, 2026	30.61	30.97	30.04	30.43	30.43	-2.84%	4,471,901
Feb 9, 2026	30.52	31.48	30.29	31.32	31.32	1.06%	3,955,122
Feb 6, 2026	29.70	31.66	29.69	30.99	30.99	10.09%	7,996,691
Feb 5, 2026	30.96	31.31	27.55	28.15	28.15	-13.28%	16,687,362
Feb 4, 2026	33.27	33.47	31.86	32.46	32.46	-3.94%	7,494,790
Feb 3, 2026	34.68	34.69	32.25	33.79	33.79	-2.03%	9,276,893
Feb 2, 2026	34.52	35.11	34.33	34.49	34.49	-6.98%	8,420,285
Jan 30, 2026	36.65	37.42	36.19	37.08	37.08	-0.24%	6,285,272
Jan 29, 2026	38.80	38.85	36.79	37.17	37.17	-5.66%	5,312,174
Jan 28, 2026	39.79	40.03	39.30	39.40	39.40	-0.30%	1,709,305
Jan 27, 2026	39.03	39.56	38.58	39.52	39.52	1.99%	3,741,026