BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	90.44	92.65	89.68	91.64	91.64	0.23%	152,826
Nov 15, 2024	89.35	91.52	87.73	91.43	91.43	4.59%	142,931
Nov 14, 2024	91.31	91.78	87.36	87.42	87.42	-2.57%	223,606
Nov 13, 2024	90.00	93.50	89.31	89.73	89.73	0.21%	523,629
Nov 12, 2024	86.04	89.99	85.19	89.54	89.54	2.94%	351,951
Nov 11, 2024	81.93	87.53	81.69	86.98	86.98	13.27%	367,644
Nov 8, 2024	76.29	77.37	75.72	76.79	76.79	0.41%	197,770
Nov 7, 2024	74.94	76.94	74.65	76.48	76.48	0.46%	157,292
Nov 6, 2024	74.24	76.55	73.48	76.13	76.13	9.82%	401,796
Nov 5, 2024	69.19	70.43	68.71	69.32	69.32	3.14%	199,916
Nov 4, 2024	68.55	68.66	67.09	67.21	67.21	-2.83%	164,509
Nov 1, 2024	70.16	71.55	68.73	69.17	69.17	-1.06%	120,537
Oct 31, 2024	71.96	71.96	69.81	69.91	69.91	-2.63%	168,553
Oct 30, 2024	71.80	72.44	71.40	71.80	71.80	-1.05%	127,754
Oct 29, 2024	71.17	73.65	70.85	72.56	72.56	4.19%	240,141
Oct 28, 2024	68.89	69.87	68.42	69.64	69.64	4.33%	99,575
Oct 25, 2024	68.05	68.75	65.88	66.75	66.75	-2.18%	87,120
Oct 24, 2024	67.59	68.28	67.29	68.24	68.24	2.77%	134,914
Oct 23, 2024	66.50	66.83	65.14	66.40	66.40	-1.47%	92,512
Oct 22, 2024	67.10	67.60	66.56	67.39	67.39	-0.52%	65,930
Oct 21, 2024	67.88	67.88	66.83	67.74	67.74	-1.24%	87,916
Oct 18, 2024	67.85	69.08	67.77	68.59	68.59	2.56%	308,949
Oct 17, 2024	67.00	67.67	66.70	66.88	66.88	-1.28%	73,225
Oct 16, 2024	67.93	68.36	67.22	67.75	67.75	1.09%	111,158
Oct 15, 2024	65.90	68.04	64.92	67.02	67.02	1.64%	300,198
Oct 14, 2024	64.78	66.25	64.69	65.94	65.94	4.50%	234,241
Oct 11, 2024	61.45	63.32	61.43	63.10	63.10	5.70%	176,459
Oct 10, 2024	61.14	61.14	58.87	59.70	59.70	-2.13%	121,523
Oct 9, 2024	61.80	62.34	60.83	61.00	61.00	-2.01%	86,615
Oct 8, 2024	62.58	63.23	61.86	62.25	62.25	-1.78%	127,856
Oct 7, 2024	63.09	64.52	62.79	63.38	63.38	1.59%	140,314
Oct 4, 2024	61.56	62.51	60.78	62.39	62.39	2.25%	66,952
Oct 3, 2024	60.50	61.06	60.00	61.02	61.02	1.38%	56,519
Oct 2, 2024	60.86	62.37	60.00	60.19	60.19	-2.56%	121,351
Oct 1, 2024	63.34	63.36	61.00	61.77	61.77	-2.79%	114,913
Sep 30, 2024	64.00	64.08	63.04	63.54	63.54	-3.23%	66,473
Sep 27, 2024	65.67	66.61	65.42	65.66	65.66	1.48%	155,630
Sep 26, 2024	64.37	65.92	64.26	64.70	64.70	2.39%	290,024
Sep 25, 2024	63.60	64.01	62.95	63.19	63.19	-1.73%	261,508
Sep 24, 2024	63.55	64.40	62.80	64.30	64.30	1.61%	40,223
Sep 23, 2024	63.29	63.82	63.06	63.28	63.28	0.64%	36,733
Sep 20, 2024	62.93	63.53	62.52	62.88	62.88	-0.60%	113,835
Sep 19, 2024	63.27	63.95	62.80	63.26	63.26	5.43%	91,381
Sep 18, 2024	59.97	61.34	59.30	60.00	60.00	0.15%	123,003
Sep 17, 2024	59.29	61.41	58.90	59.91	59.91	3.28%	219,349
Sep 16, 2024	58.56	58.73	57.53	58.01	58.01	-2.96%	70,810
Sep 13, 2024	57.71	60.08	57.71	59.78	59.78	2.36%	185,197
Sep 12, 2024	57.78	58.62	57.36	58.40	58.40	1.30%	51,126
Sep 11, 2024	56.87	58.01	55.52	57.65	57.65	-0.48%	72,587
Sep 10, 2024	56.95	58.07	56.60	57.93	57.93	1.36%	130,875
Sep 9, 2024	55.40	57.20	54.90	57.15	57.15	6.86%	207,202
Sep 6, 2024	56.78	56.87	53.23	53.48	53.48	-4.59%	192,304
Sep 5, 2024	56.72	57.13	55.75	56.05	56.05	-3.38%	116,275
Sep 4, 2024	56.49	58.50	56.12	58.01	58.01	-0.03%	114,198
Sep 3, 2024	59.12	59.12	57.47	58.03	58.03	-1.02%	207,526
Aug 30, 2024	59.59	59.82	57.74	58.63	58.63	-0.93%	191,238
Aug 29, 2024	60.28	61.07	58.90	59.18	59.18	0.49%	303,089
Aug 28, 2024	59.89	60.01	57.85	58.89	58.89	-5.25%	259,710
Aug 27, 2024	62.50	62.50	61.49	62.15	62.15	-1.93%	116,618
Aug 26, 2024	63.86	63.90	63.10	63.37	63.37	-0.46%	166,661
Aug 23, 2024	61.10	63.95	60.83	63.66	63.66	5.54%	535,349
Aug 22, 2024	60.86	60.94	60.10	60.32	60.32	-2.09%	82,417
Aug 21, 2024	59.44	61.65	58.88	61.61	61.61	3.56%	149,250
Aug 20, 2024	60.57	61.02	58.59	59.49	59.49	0.78%	129,719
Aug 19, 2024	58.79	59.30	58.09	59.03	59.03	-1.14%	90,639
Aug 16, 2024	58.61	59.90	57.84	59.71	59.71	4.63%	148,937
Aug 15, 2024	59.22	59.82	56.75	57.07	57.07	-3.12%	190,316
Aug 14, 2024	60.85	60.88	58.68	58.91	58.91	-3.22%	236,913
Aug 13, 2024	58.99	61.60	58.91	60.87	60.87	3.05%	141,835
Aug 12, 2024	59.58	60.55	57.86	59.07	59.07	-2.67%	130,822
Aug 9, 2024	60.42	61.09	59.64	60.69	60.69	2.09%	274,125
Aug 8, 2024	57.87	59.91	56.72	59.45	59.45	8.66%	236,616
Aug 7, 2024	57.24	57.51	54.67	54.71	54.71	-3.59%	242,591
Aug 6, 2024	55.17	57.08	54.45	56.75	56.75	6.05%	211,795
Aug 5, 2024	49.79	55.54	49.51	53.51	53.51	-14.44%	723,217
Aug 2, 2024	64.79	65.52	62.33	62.54	62.54	-1.33%	200,662
Aug 1, 2024	64.67	64.78	62.21	63.38	63.38	-2.87%	221,476
Jul 31, 2024	66.47	66.75	64.98	65.25	65.25	-1.05%	105,826
Jul 30, 2024	66.67	66.93	65.50	65.94	65.94	-2.05%	122,555
Jul 29, 2024	69.73	69.75	66.47	67.32	67.32	-1.16%	464,977
Jul 26, 2024	67.49	68.23	67.01	68.11	68.11	5.32%	141,120
Jul 25, 2024	64.30	65.17	63.41	64.67	64.67	-1.43%	173,945
Jul 24, 2024	66.73	67.08	65.60	65.61	65.61	0.03%	190,117
Jul 23, 2024	66.63	67.34	65.44	65.59	65.59	-3.95%	254,271
Jul 22, 2024	67.71	68.33	66.62	68.29	68.29	1.52%	109,926
Jul 19, 2024	64.12	67.57	64.11	67.27	67.27	5.77%	391,294
Jul 18, 2024	64.96	64.96	63.33	63.60	63.60	-1.64%	124,763
Jul 17, 2024	64.72	65.46	63.93	64.66	64.66	-0.86%	129,417
Jul 16, 2024	63.96	65.29	63.17	65.22	65.22	2.79%	616,225
Jul 15, 2024	62.90	64.00	62.53	63.45	63.45	10.08%	388,670
Jul 12, 2024	57.62	58.59	57.54	57.64	57.64	0.47%	311,273
Jul 11, 2024	58.84	59.00	57.19	57.37	57.37	-0.09%	210,530
Jul 10, 2024	58.02	58.05	57.35	57.42	57.42	-0.76%	776,229
Jul 9, 2024	57.24	58.32	56.99	57.86	57.86	2.41%	299,998
Jul 8, 2024	57.23	57.38	55.00	56.50	56.50	-0.07%	559,434
Jul 5, 2024	55.55	57.04	55.40	56.54	56.54	-6.39%	515,569
Jul 3, 2024	60.31	60.64	59.92	60.40	60.40	-2.36%	119,864
Jul 2, 2024	62.85	63.12	61.71	61.86	61.86	-2.09%	169,024
Jul 1, 2024	62.85	63.88	62.47	63.18	63.18	5.74%	447,196
Jun 28, 2024	61.47	61.80	59.75	59.75	59.75	-2.59%	487,674