BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	60.33	60.40	57.50	57.65	57.65	-6.47%	121,840
Jul 31, 2025	63.13	63.94	61.60	61.64	61.64	-0.28%	57,505
Jul 30, 2025	62.47	63.82	60.59	61.81	61.81	-1.04%	63,593
Jul 29, 2025	64.02	64.15	62.19	62.46	62.46	-1.25%	48,222
Jul 28, 2025	63.76	64.32	62.40	63.25	63.25	2.18%	97,005
Jul 25, 2025	61.49	62.18	59.97	61.90	61.90	-3.75%	121,000
Jul 24, 2025	64.03	64.98	63.10	64.31	64.31	0.83%	65,763
Jul 23, 2025	63.49	63.93	62.55	63.78	63.78	-1.45%	86,692
Jul 22, 2025	64.69	65.71	62.90	64.72	64.72	4.40%	99,160
Jul 21, 2025	63.60	64.73	61.87	61.99	61.99	-1.29%	87,563
Jul 18, 2025	64.39	64.92	62.45	62.80	62.80	-2.77%	96,641
Jul 17, 2025	63.50	65.72	63.09	64.59	64.59	-0.62%	80,175
Jul 16, 2025	64.51	65.71	63.78	64.99	64.99	4.84%	106,177
Jul 15, 2025	63.45	64.26	61.22	61.99	61.99	-5.78%	197,544
Jul 14, 2025	67.64	68.23	65.04	65.79	65.79	2.83%	166,337
Jul 11, 2025	63.54	64.09	62.40	63.98	63.98	8.09%	155,956
Jul 10, 2025	56.75	59.68	56.23	59.19	59.19	2.91%	120,206
Jul 9, 2025	55.18	57.67	54.10	57.52	57.52	5.59%	107,199
Jul 8, 2025	54.50	54.84	53.73	54.47	54.47	1.32%	40,667
Jul 7, 2025	54.07	54.32	53.13	53.76	53.76	-2.41%	53,988
Jul 3, 2025	55.40	56.34	54.94	55.09	55.09	-0.86%	58,947
Jul 2, 2025	53.48	55.67	53.35	55.57	55.57	8.43%	108,192
Jul 1, 2025	52.55	53.10	51.23	51.25	51.25	-4.42%	44,838
Jun 30, 2025	53.80	53.84	52.73	53.62	53.62	1.40%	37,468
Jun 27, 2025	52.89	53.80	52.48	52.88	52.88	-1.60%	50,214
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