BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	56.16	56.39	54.11	54.11	54.11	-5.53%	130,540
May 27, 2025	58.03	58.13	56.21	57.28	57.28	2.16%	83,516
May 23, 2025	56.23	57.55	55.45	56.07	56.07	-4.61%	90,671
May 22, 2025	59.15	59.66	58.18	58.78	58.78	4.74%	632,072
May 21, 2025	53.91	57.57	53.91	56.12	56.12	2.77%	633,799
May 20, 2025	52.22	54.86	51.74	54.61	54.61	2.73%	45,368
May 19, 2025	50.15	53.18	50.13	53.16	53.16	2.98%	55,490
May 16, 2025	51.17	52.13	51.01	51.62	51.62	1.51%	53,926
May 15, 2025	50.24	51.66	49.11	50.85	50.85	-0.18%	66,156
May 14, 2025	51.80	52.07	50.27	50.94	50.94	-3.27%	52,240
May 13, 2025	51.42	52.76	50.62	52.66	52.66	6.13%	50,179
May 12, 2025	51.95	52.43	48.51	49.62	49.62	-2.74%	79,410
May 9, 2025	50.81	51.53	50.23	51.02	51.02	3.74%	60,545
May 8, 2025	47.49	49.65	47.31	49.18	49.18	10.52%	91,053
May 7, 2025	45.07	45.71	44.30	44.50	44.50	2.68%	57,241
May 6, 2025	42.29	43.57	41.89	43.34	43.34	1.26%	28,883
May 5, 2025	42.81	43.36	42.16	42.80	42.80	-5.91%	54,929
May 2, 2025	45.49	46.37	45.22	45.49	45.49	0.84%	54,985
May 1, 2025	45.18	46.00	44.50	45.11	45.11	5.20%	60,903
Apr 30, 2025	43.20	43.20	41.67	42.88	42.88	-2.79%	34,139
Apr 29, 2025	43.65	44.17	43.44	44.11	44.11	1.22%	42,240
Apr 28, 2025	43.91	43.91	42.32	43.58	43.58	-1.40%	52,327
Apr 25, 2025	43.16	44.53	43.00	44.20	44.20	3.71%	67,439
Apr 24, 2025	41.82	42.67	41.75	42.62	42.62	-0.02%	53,323
Apr 23, 2025	42.99	43.51	41.11	42.63	42.63	4.54%	84,049
Apr 22, 2025	39.20	41.05	39.16	40.78	40.78	9.30%	117,645
Apr 21, 2025	37.05	38.21	36.48	37.31	37.31	5.84%	75,777
Apr 17, 2025	35.05	35.68	34.54	35.25	35.25	1.06%	23,197
Apr 16, 2025	34.18	35.71	34.09	34.88	34.88	0.87%	32,420
Apr 15, 2025	35.85	36.56	34.53	34.58	34.58	-1.79%	21,305
Apr 14, 2025	35.41	36.04	34.33	35.21	35.21	2.35%	63,253
Apr 11, 2025	33.01	34.64	32.55	34.40	34.40	10.54%	97,956
Apr 10, 2025	32.87	32.89	30.43	31.12	31.12	-6.91%	39,584
Apr 9, 2025	29.30	34.00	29.14	33.43	33.43	14.68%	95,104
Apr 8, 2025	31.98	31.98	28.78	29.15	29.15	-3.38%	72,814
Apr 7, 2025	29.16	32.69	28.34	30.17	30.17	-14.05%	96,343
Apr 4, 2025	33.99	35.78	33.36	35.10	35.10	4.50%	78,679
Apr 3, 2025	33.82	34.10	32.94	33.59	33.59	-11.49%	57,372
Apr 2, 2025	36.61	38.35	36.61	37.95	37.95	4.57%	45,741
Apr 1, 2025	35.10	36.75	34.26	36.29	36.29	6.39%	41,816
Mar 31, 2025	34.22	35.34	33.60	34.11	34.11	-3.21%	42,013
Mar 28, 2025	36.66	36.82	35.11	35.24	35.24	-8.11%	67,902
Mar 27, 2025	37.54	38.83	37.33	38.35	38.35	1.16%	43,686
Mar 26, 2025	38.87	39.05	37.30	37.91	37.91	-3.90%	34,959
Mar 25, 2025	39.35	39.55	38.45	39.45	39.45	-0.28%	33,181
Mar 24, 2025	38.62	39.98	38.62	39.56	39.56	10.29%	74,451
Mar 21, 2025	35.56	36.17	35.12	35.87	35.87	-0.75%	25,324
Mar 20, 2025	37.13	38.20	35.68	36.14	36.14	-3.08%	80,395
Mar 19, 2025	36.03	37.76	35.70	37.29	37.29	7.40%	90,503
Mar 18, 2025	34.56	34.72	33.56	34.72	34.72	-5.21%	113,091