BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	72.76	73.66	70.61	70.90	70.90	1.03%	118,166
Mar 12, 2026	70.06	70.31	69.09	70.18	70.18	-0.30%	41,226
Mar 11, 2026	69.95	71.05	69.52	70.39	70.39	0.86%	81,312
Mar 10, 2026	70.64	71.48	68.99	69.79	69.79	1.48%	107,212
Mar 9, 2026	68.45	69.23	68.00	68.77	68.77	1.45%	79,840
Mar 6, 2026	68.66	68.76	67.50	67.79	67.79	-4.47%	57,661
Mar 5, 2026	72.29	72.48	70.33	70.96	70.96	-2.57%	118,333
Mar 4, 2026	71.50	73.77	71.05	72.83	72.83	7.18%	128,235
Mar 3, 2026	66.80	68.71	65.89	67.95	67.95	-1.34%	137,424
Mar 2, 2026	65.28	69.69	65.28	68.87	68.87	5.40%	234,449
Feb 27, 2026	65.90	66.05	64.90	65.34	65.34	-2.71%	115,527
Feb 26, 2026	67.87	67.94	66.34	67.16	67.16	-2.58%	369,666
Feb 25, 2026	66.29	69.23	65.95	68.94	68.94	7.33%	101,348
Feb 24, 2026	62.77	64.36	62.54	64.23	64.23	0.08%	107,354
Feb 23, 2026	65.80	65.90	63.63	64.18	64.18	-4.83%	95,948
Feb 20, 2026	66.69	67.73	66.48	67.44	67.44	0.93%	101,961
Feb 19, 2026	65.65	66.86	65.38	66.82	66.82	1.32%	74,844
Feb 18, 2026	66.79	68.02	65.56	65.95	65.95	-2.25%	84,514
Feb 17, 2026	67.75	67.83	66.32	67.47	67.47	-1.52%	92,814
Feb 13, 2026	67.04	69.15	66.57	68.51	68.51	5.32%	178,607
Feb 12, 2026	67.69	67.87	64.81	65.05	65.05	-3.29%	263,429
Feb 11, 2026	67.75	67.84	65.50	67.26	67.26	-1.78%	201,397
Feb 10, 2026	68.93	69.64	67.60	68.48	68.48	-2.85%	144,559
Feb 9, 2026	68.68	70.85	68.31	70.49	70.49	1.10%	123,112
Feb 6, 2026	66.77	71.20	66.77	69.72	69.72	9.95%	312,707
Feb 5, 2026	69.73	70.41	62.01	63.41	63.41	-13.18%	530,165
Feb 4, 2026	74.86	75.17	71.75	73.04	73.04	-4.03%	253,610
Feb 3, 2026	78.06	78.12	72.62	76.11	76.11	-2.02%	385,388
Feb 2, 2026	77.73	79.04	77.29	77.68	77.68	-6.90%	589,252
Jan 30, 2026	82.48	84.17	81.46	83.44	83.44	-0.31%	269,175
Jan 29, 2026	87.29	87.43	82.86	83.70	83.70	-5.62%	254,251
Jan 28, 2026	89.50	90.03	88.52	88.68	88.68	-0.34%	78,783
Jan 27, 2026	87.87	89.05	86.87	88.98	88.98	2.05%	73,750
Jan 26, 2026	87.26	88.42	86.68	87.19	87.19	-2.15%	109,083
Jan 23, 2026	89.20	90.79	88.30	89.11	89.11	0.12%	93,821
Jan 22, 2026	89.09	89.53	88.11	89.00	89.00	-0.86%	103,533
Jan 21, 2026	89.13	90.03	86.83	89.77	89.77	0.56%	152,235
Jan 20, 2026	90.55	90.93	88.82	89.27	89.27	-6.23%	131,562
Jan 16, 2026	95.43	95.49	93.94	95.20	95.20	0.31%	394,767
Jan 15, 2026	96.49	96.63	94.71	94.91	94.91	-2.52%	127,656
Jan 14, 2026	95.31	97.60	95.06	97.37	97.37	3.51%	153,917
Jan 13, 2026	91.97	94.21	91.72	94.06	94.06	3.24%	154,739
Jan 12, 2026	89.85	91.96	89.85	91.11	91.11	1.41%	105,395
Jan 9, 2026	90.16	91.52	89.49	89.84	89.84	-0.69%	53,570
Jan 8, 2026	89.23	91.00	88.96	90.46	90.46	-0.14%	68,886
Jan 7, 2026	91.10	91.55	90.24	90.59	90.59	-1.63%	58,698
Jan 6, 2026	93.98	94.02	90.87	92.09	92.09	-1.94%	310,354
Jan 5, 2026	92.34	94.42	92.03	93.91	93.91	5.02%	281,865
Jan 2, 2026	88.48	90.70	88.13	89.42	89.42	2.58%	338,936
Dec 31, 2025	88.53	88.57	86.80	87.17	87.17	-0.37%	381,232