BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	15.26	15.26	14.90	15.09	-	-5.49%	29,602
Feb 20, 2026	15.59	16.03	15.49	15.97	15.97	1.72%	82,227
Feb 19, 2026	15.42	15.70	15.00	15.70	15.70	2.95%	3,974
Feb 18, 2026	15.73	16.16	15.09	15.25	15.25	-4.81%	79,841
Feb 17, 2026	16.06	16.18	15.44	16.02	16.02	-2.79%	85,689
Feb 13, 2026	15.82	16.81	15.62	16.48	16.48	10.09%	131,572
Feb 12, 2026	16.30	16.36	14.82	14.97	14.97	-6.61%	114,003
Feb 11, 2026	16.28	16.28	15.15	16.03	16.03	-3.32%	184,458
Feb 10, 2026	16.87	17.24	16.18	16.58	16.58	-6.01%	108,143
Feb 9, 2026	16.75	17.82	16.57	17.64	17.64	1.82%	162,798
Feb 6, 2026	15.89	17.96	15.89	17.33	17.33	19.98%	915,994
Feb 5, 2026	17.83	18.19	13.69	14.44	14.44	-26.40%	1,017,349
Feb 4, 2026	20.67	20.88	18.91	19.62	19.62	-8.08%	247,943
Feb 3, 2026	22.60	22.61	19.41	21.35	21.35	-4.15%	197,425
Feb 2, 2026	22.31	23.09	22.00	22.27	22.27	-13.92%	452,964
Jan 30, 2026	25.27	26.35	24.61	25.87	25.87	-0.63%	145,971
Jan 29, 2026	28.41	28.51	25.44	26.04	26.04	-11.32%	289,292
Jan 28, 2026	29.97	30.27	29.25	29.36	29.36	-0.64%	57,668
Jan 27, 2026	28.83	29.60	28.17	29.55	29.55	4.07%	102,260
Jan 26, 2026	28.55	29.20	28.09	28.40	28.40	-4.23%	128,958
Jan 23, 2026	29.74	30.84	29.06	29.65	29.65	0.12%	364,950
Jan 22, 2026	29.79	29.99	29.05	29.62	29.62	-1.81%	114,686
Jan 21, 2026	29.68	30.47	28.34	30.16	30.16	1.21%	252,527
Jan 20, 2026	30.73	31.00	29.53	29.80	29.80	-12.76%	217,308
Jan 16, 2026	34.32	34.37	33.15	34.16	34.16	0.59%	98,657
Jan 15, 2026	35.48	35.48	33.86	33.96	33.96	-5.32%	151,192
Jan 14, 2026	34.07	36.03	34.07	35.87	35.87	7.27%	217,882
Jan 13, 2026	32.13	33.57	31.86	33.44	33.44	6.33%	174,073
Jan 12, 2026	30.62	32.01	30.49	31.45	31.45	2.74%	169,371
Jan 9, 2026	31.26	31.75	30.30	30.61	30.61	-1.64%	65,409
Jan 8, 2026	30.10	31.44	29.65	31.12	31.12	-0.19%	43,005
Jan 7, 2026	31.53	31.90	30.91	31.18	31.18	-3.41%	95,957
Jan 6, 2026	33.61	33.61	31.36	32.28	32.28	-3.87%	72,914
Jan 5, 2026	32.30	33.83	32.25	33.58	33.58	10.24%	161,719
Jan 2, 2026	29.93	31.34	29.65	30.46	30.46	5.31%	156,320
Dec 31, 2025	29.98	29.98	28.62	28.93	28.93	-1.25%	138,294
Dec 30, 2025	29.39	30.33	29.29	29.29	29.29	1.63%	118,889
Dec 29, 2025	29.03	29.49	28.72	28.82	28.82	-1.00%	97,862
Dec 26, 2025	29.97	30.09	28.48	29.11	29.11	0.34%	94,683
Dec 24, 2025	28.79	29.18	28.50	29.01	29.01	-2.45%	125,387
Dec 23, 2025	29.90	30.15	28.99	29.74	29.25	-1.65%	101,109
Dec 22, 2025	31.39	31.61	29.94	30.24	29.74	0.97%	198,163
Dec 19, 2025	30.02	30.92	29.24	29.95	29.46	7.50%	190,255
Dec 18, 2025	30.42	31.00	27.75	27.86	27.40	-3.06%	193,191
Dec 17, 2025	29.85	31.76	28.34	28.74	28.27	-3.62%	145,307
Dec 16, 2025	29.45	30.25	29.40	29.82	29.33	4.00%	101,613
Dec 15, 2025	31.28	31.52	28.30	28.67	28.20	-10.12%	156,754
Dec 12, 2025	33.36	33.73	31.40	31.90	31.37	-3.80%	229,706
Dec 11, 2025	31.93	33.16	31.30	33.16	32.61	-1.43%	188,845
Dec 10, 2025	33.31	35.17	33.09	33.64	33.09	-1.58%	118,139