BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	31.64	33.80	31.12	33.01	33.01	12.99%	215,701
Dec 1, 2025	29.80	30.08	28.00	29.22	29.22	-11.44%	227,969
Nov 28, 2025	34.79	34.79	32.78	32.99	32.99	1.45%	150,782
Nov 26, 2025	30.69	32.86	30.26	32.52	32.52	5.86%	143,522
Nov 25, 2025	30.60	31.28	29.84	30.72	30.72	-4.15%	124,543
Nov 24, 2025	29.84	32.14	29.36	32.05	32.05	10.71%	246,867
Nov 21, 2025	28.30	29.60	27.38	28.95	28.95	-3.98%	417,980
Nov 20, 2025	33.91	34.00	29.94	30.15	30.15	-7.09%	214,571
Nov 19, 2025	33.78	34.68	31.74	32.45	32.45	-7.37%	172,388
Nov 18, 2025	34.21	35.75	33.80	35.03	35.03	1.83%	105,028
Nov 17, 2025	36.04	37.29	33.83	34.40	34.40	-4.95%	136,909
Nov 14, 2025	37.14	38.77	36.11	36.19	36.19	-7.75%	166,604
Nov 13, 2025	43.01	43.72	39.04	39.23	39.23	-7.10%	133,860
Nov 12, 2025	45.00	45.06	41.67	42.23	42.23	-2.61%	86,925
Nov 11, 2025	44.91	44.97	43.24	43.36	43.36	-6.25%	50,563
Nov 10, 2025	46.37	46.40	45.02	46.25	46.25	4.57%	110,942
Nov 7, 2025	41.38	44.34	40.80	44.23	44.23	5.47%	130,842
Nov 6, 2025	43.55	43.62	41.49	41.94	41.94	-5.98%	171,821
Nov 5, 2025	43.50	45.09	43.19	44.60	44.60	6.37%	113,732
Nov 4, 2025	44.53	45.51	40.89	41.93	41.93	-11.26%	300,219
Nov 3, 2025	48.02	48.51	46.00	47.25	47.25	-5.78%	185,759
Oct 31, 2025	50.17	51.10	49.04	50.15	50.15	6.14%	90,249
Oct 30, 2025	49.08	49.11	46.96	47.25	47.25	-7.39%	137,547
Oct 29, 2025	53.94	53.94	49.86	51.02	51.02	-5.43%	154,897
Oct 28, 2025	55.33	56.45	53.94	53.95	53.95	-2.53%	63,298
Oct 27, 2025	55.44	56.12	55.00	55.35	55.35	7.87%	85,115
Oct 24, 2025	51.96	51.96	50.57	51.31	51.31	0.57%	52,855
Oct 23, 2025	50.13	52.02	49.88	51.02	51.02	4.46%	102,124
Oct 22, 2025	49.28	50.08	48.58	48.84	48.84	-7.27%	140,398
Oct 21, 2025	49.86	54.65	49.32	52.67	52.67	1.74%	150,116
Oct 20, 2025	51.62	52.55	50.93	51.77	51.77	8.08%	94,641
Oct 17, 2025	46.90	48.72	46.08	47.90	47.90	-3.25%	140,698
Oct 16, 2025	52.26	52.50	48.86	49.51	49.51	-5.53%	159,964
Oct 15, 2025	52.78	53.39	51.42	52.41	52.41	-2.59%	105,399
Oct 14, 2025	51.97	54.63	51.00	53.80	53.80	-5.61%	125,353
Oct 13, 2025	55.49	57.16	55.04	57.00	57.00	-1.26%	138,860
Oct 10, 2025	63.41	63.87	57.01	57.73	57.73	-7.41%	229,810
Oct 9, 2025	65.07	65.07	61.00	62.35	62.35	-3.96%	103,333
Oct 8, 2025	64.24	65.78	63.39	64.92	64.92	2.82%	90,537
Oct 7, 2025	66.69	66.75	62.08	63.14	63.14	-6.18%	166,158
Oct 6, 2025	66.86	68.29	66.31	67.30	67.30	4.26%	229,727
Oct 3, 2025	62.42	65.87	61.52	64.55	64.55	2.93%	197,346
Oct 2, 2025	61.04	62.89	60.36	62.71	62.71	5.91%	133,912
Oct 1, 2025	58.41	60.00	58.24	59.21	59.21	5.37%	90,057
Sep 30, 2025	55.32	56.24	54.68	56.19	56.19	-0.02%	28,030
Sep 29, 2025	54.18	56.30	54.02	56.20	56.20	9.72%	73,491
Sep 26, 2025	51.33	52.33	50.91	51.22	51.22	-0.60%	50,777
Sep 25, 2025	53.84	53.90	50.73	51.53	51.53	-7.17%	97,673
Sep 24, 2025	55.18	56.13	55.00	55.51	55.51	2.87%	46,905
Sep 23, 2025	55.31	55.36	53.80	53.96	53.96	-0.86%	56,319