BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.62	21.72	20.48	21.40	21.40	4.59%	64,517
May 13, 2026	20.72	20.73	19.99	20.46	20.46	-2.85%	44,661
May 12, 2026	21.02	21.16	20.57	21.06	21.06	-2.99%	50,091
May 11, 2026	21.25	21.77	20.94	21.71	21.71	4.43%	58,357
May 8, 2026	20.54	20.87	20.45	20.79	20.79	-0.53%	75,061
May 7, 2026	21.24	21.24	20.47	20.90	20.90	-2.97%	53,710
May 6, 2026	21.80	21.80	21.40	21.54	21.54	-0.23%	73,536
May 5, 2026	21.53	21.67	21.27	21.59	21.59	3.50%	85,334
May 4, 2026	20.26	21.06	20.06	20.86	20.86	4.46%	69,279
May 1, 2026	19.97	20.28	19.86	19.97	19.97	5.22%	96,196
Apr 30, 2026	19.08	19.12	18.87	18.98	18.98	2.32%	32,552
Apr 29, 2026	19.12	19.22	18.40	18.55	18.55	-2.42%	35,298
Apr 28, 2026	18.93	19.01	18.65	19.01	19.01	-1.35%	26,435
Apr 27, 2026	19.71	19.92	19.11	19.27	19.27	-2.08%	44,103
Apr 24, 2026	20.03	20.08	19.57	19.68	19.68	-0.30%	37,426
Apr 23, 2026	19.71	20.22	19.40	19.74	19.74	-2.95%	68,490
Apr 22, 2026	20.15	20.62	20.06	20.34	20.34	10.12%	105,628
Apr 21, 2026	18.96	19.07	18.38	18.47	18.47	-3.25%	56,570
Apr 20, 2026	18.54	19.19	18.33	19.09	19.09	-3.39%	106,204
Apr 17, 2026	19.41	20.19	19.17	19.76	19.76	5.72%	197,861
Apr 16, 2026	18.50	18.71	17.65	18.69	18.69	0.86%	73,952
Apr 15, 2026	18.25	18.65	17.85	18.53	18.53	2.04%	77,958
Apr 14, 2026	18.32	19.06	18.00	18.16	18.16	2.48%	130,414
Apr 13, 2026	16.65	17.81	16.53	17.72	17.72	-0.11%	79,281
Apr 10, 2026	17.29	17.74	17.08	17.74	17.74	3.32%	95,553
Apr 9, 2026	16.67	17.36	16.46	17.17	17.17	2.26%	86,025
Apr 8, 2026	17.41	17.41	16.50	16.79	16.79	6.67%	99,778
Apr 7, 2026	15.48	15.77	15.16	15.74	15.74	-2.42%	46,811
Apr 6, 2026	15.95	16.34	15.86	16.13	16.13	8.47%	61,265
Apr 2, 2026	14.50	15.02	14.30	14.87	14.87	-3.75%	54,270
Apr 1, 2026	15.69	15.88	15.32	15.45	15.45	1.25%	73,428
Mar 31, 2026	14.87	15.56	14.69	15.26	15.26	3.83%	42,367
Mar 30, 2026	15.30	15.34	14.59	14.70	14.70	1.50%	58,074
Mar 27, 2026	14.78	14.81	14.26	14.48	14.48	-7.36%	114,434
Mar 26, 2026	16.05	16.26	15.48	15.63	15.63	-6.63%	70,752
Mar 25, 2026	17.09	17.29	16.68	16.74	16.74	4.14%	84,316
Mar 24, 2026	16.71	16.76	15.92	16.08	16.08	-3.80%	106,386
Mar 23, 2026	16.76	17.27	16.47	16.71	16.71	1.33%	96,027
Mar 20, 2026	16.83	16.83	16.13	16.49	16.49	-0.36%	64,563
Mar 19, 2026	16.14	16.72	15.94	16.55	16.55	-2.42%	89,772
Mar 18, 2026	17.84	17.84	16.90	16.96	16.96	-9.40%	164,798
Mar 17, 2026	18.30	18.91	18.14	18.72	18.72	1.63%	97,725
Mar 16, 2026	18.44	18.72	18.00	18.42	18.42	7.78%	139,874
Mar 13, 2026	18.04	18.42	16.98	17.09	17.09	1.85%	136,478
Mar 12, 2026	16.74	16.90	16.29	16.78	16.78	-0.89%	34,599
Mar 11, 2026	16.85	17.16	16.44	16.93	16.93	1.87%	84,785
Mar 10, 2026	17.00	17.45	16.27	16.62	16.62	2.85%	112,473
Mar 9, 2026	16.01	16.35	15.81	16.16	16.16	2.47%	152,756
Mar 6, 2026	16.19	16.19	15.54	15.77	15.77	-8.63%	154,338
Mar 5, 2026	17.91	18.02	16.96	17.26	17.26	-5.22%	133,703