BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.89	53.80	52.48	52.88	52.88	-1.60%	49,971
Jun 26, 2025	53.16	53.86	52.80	53.74	53.74	-0.28%	29,555
Jun 25, 2025	54.08	54.36	53.00	53.89	53.89	3.75%	57,956
Jun 24, 2025	51.44	52.54	51.10	51.94	51.94	4.81%	93,929
Jun 23, 2025	47.59	49.70	46.25	49.56	49.56	-0.19%	96,561
Jun 20, 2025	52.38	52.39	48.84	49.65	49.65	-1.06%	149,227
Jun 18, 2025	50.34	51.70	49.97	50.18	50.18	-1.72%	53,598
Jun 17, 2025	52.00	52.19	49.73	51.06	51.06	-7.63%	98,444
Jun 16, 2025	53.22	55.47	53.06	55.28	55.28	7.05%	91,926
Jun 13, 2025	51.44	52.60	50.84	51.64	51.64	-3.46%	79,869
Jun 12, 2025	53.40	54.92	53.10	53.49	53.49	-3.57%	48,343
Jun 11, 2025	56.56	57.12	55.16	55.47	55.47	-1.44%	51,891
Jun 10, 2025	56.50	57.11	55.05	56.28	56.28	1.55%	48,144
Jun 9, 2025	54.27	55.49	53.73	55.42	55.42	8.24%	90,260
Jun 6, 2025	51.00	52.25	50.85	51.20	51.20	4.83%	37,586
Jun 5, 2025	52.73	52.73	48.55	48.84	48.84	-6.09%	186,752
Jun 4, 2025	51.96	52.58	51.14	52.01	52.01	-2.53%	33,964
Jun 3, 2025	52.61	53.93	52.19	53.36	53.36	3.41%	56,602
Jun 2, 2025	51.13	51.82	50.80	51.60	51.60	-0.19%	49,685
May 30, 2025	52.80	53.05	50.68	51.70	51.70	-1.84%	101,888
May 29, 2025	55.49	55.49	52.61	52.67	52.67	-2.66%	80,043
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