BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	32.14	35.23	31.99	34.18	33.62	4.98%	184,681
Dec 8, 2025	33.14	33.14	31.70	32.56	32.02	3.14%	87,371
Dec 5, 2025	32.43	33.10	30.72	31.57	31.05	-6.90%	152,214
Dec 4, 2025	34.14	34.42	32.84	33.91	33.35	-1.34%	342,267
Dec 3, 2025	34.13	34.87	33.49	34.37	33.80	4.12%	170,729
Dec 2, 2025	31.64	33.80	31.12	33.01	32.47	12.99%	215,701
Dec 1, 2025	29.80	30.08	28.00	29.22	28.73	-11.44%	228,994
Nov 28, 2025	34.79	34.79	32.78	32.99	32.45	1.45%	150,782
Nov 26, 2025	30.69	32.86	30.26	32.52	31.98	5.86%	143,522
Nov 25, 2025	30.60	31.28	29.84	30.72	30.21	-4.15%	124,543
Nov 24, 2025	29.84	32.14	29.36	32.05	31.52	10.71%	246,867
Nov 21, 2025	28.30	29.60	27.38	28.95	28.47	-3.98%	417,980
Nov 20, 2025	33.91	34.00	29.94	30.15	29.65	-7.09%	214,571
Nov 19, 2025	33.78	34.68	31.74	32.45	31.92	-7.37%	172,388
Nov 18, 2025	34.21	35.75	33.80	35.03	34.45	1.83%	105,028
Nov 17, 2025	36.04	37.29	33.83	34.40	33.83	-4.95%	136,909
Nov 14, 2025	37.14	38.77	36.11	36.19	35.59	-7.75%	166,604
Nov 13, 2025	43.01	43.72	39.04	39.23	38.58	-7.10%	133,860
Nov 12, 2025	45.00	45.06	41.67	42.23	41.53	-2.61%	86,925
Nov 11, 2025	44.91	44.97	43.24	43.36	42.65	-6.25%	50,563
Nov 10, 2025	46.37	46.40	45.02	46.25	45.49	4.57%	110,942
Nov 7, 2025	41.38	44.34	40.80	44.23	43.50	5.47%	130,842
Nov 6, 2025	43.55	43.62	41.49	41.94	41.24	-5.98%	171,821
Nov 5, 2025	43.50	45.09	43.19	44.60	43.86	6.37%	113,732
Nov 4, 2025	44.53	45.51	40.89	41.93	41.24	-11.26%	300,219
Nov 3, 2025	48.02	48.51	46.00	47.25	46.47	-5.78%	185,759
Oct 31, 2025	50.17	51.10	49.04	50.15	49.32	6.14%	90,249
Oct 30, 2025	49.08	49.11	46.96	47.25	46.47	-7.39%	137,547