BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	106.59	107.45	106.24	106.65	106.65	-0.74%	81,839
Jun 26, 2025	107.09	107.53	106.40	107.44	107.44	-0.14%	64,992
Jun 25, 2025	107.65	108.01	106.62	107.59	107.59	2.02%	42,667
Jun 24, 2025	104.91	106.06	104.61	105.46	105.46	2.31%	39,548
Jun 23, 2025	101.11	103.08	99.50	103.08	103.08	0.06%	124,045
Jun 20, 2025	105.81	105.90	102.22	103.02	103.02	-0.71%	94,454
Jun 18, 2025	103.76	105.08	103.38	103.76	103.76	-0.75%	98,677
Jun 17, 2025	105.47	105.56	103.15	104.54	104.54	-3.65%	85,778
Jun 16, 2025	106.41	108.70	106.35	108.50	108.50	3.35%	34,985
Jun 13, 2025	104.77	105.87	104.00	104.98	104.98	-1.51%	56,371
Jun 12, 2025	106.58	108.21	106.32	106.59	106.59	-1.89%	74,862
Jun 11, 2025	109.63	110.21	108.28	108.64	108.64	-0.64%	56,525
Jun 10, 2025	109.62	110.17	108.17	109.34	109.34	0.83%	51,072
Jun 9, 2025	107.41	108.60	106.78	108.44	108.44	4.20%	105,200
Jun 6, 2025	103.76	105.26	103.76	104.07	104.07	2.32%	83,774
Jun 5, 2025	105.49	105.69	101.41	101.71	101.71	-3.09%	111,406
Jun 4, 2025	104.77	105.40	103.97	104.95	104.95	-1.09%	95,841
Jun 3, 2025	105.43	106.70	105.02	106.11	106.11	1.75%	93,480
Jun 2, 2025	103.73	104.56	103.43	104.28	104.28	-0.18%	138,799
May 30, 2025	105.36	105.71	103.43	104.47	104.47	-0.87%	148,373
May 29, 2025	108.13	108.13	105.26	105.39	105.39	-1.28%	555,371
May 28, 2025	108.61	108.72	106.69	106.76	106.76	-2.79%	178,969
May 27, 2025	110.30	110.50	108.57	109.82	109.82	1.15%	127,117
May 23, 2025	108.57	109.86	107.98	108.57	108.57	-2.21%	286,011
May 22, 2025	111.26	111.77	110.34	111.02	111.02	2.41%	135,340
May 21, 2025	106.33	109.67	105.92	108.41	108.41	1.43%	277,286
May 20, 2025	104.50	107.13	104.04	106.88	106.88	1.48%	77,567
May 19, 2025	102.28	105.43	102.28	105.32	105.32	1.39%	52,024
May 16, 2025	103.32	104.44	103.32	103.88	103.88	0.82%	49,407
May 15, 2025	102.41	104.00	101.19	103.04	103.04	-0.12%	97,530
May 14, 2025	103.96	104.14	102.50	103.16	103.16	-1.47%	95,232
May 13, 2025	103.54	104.90	102.85	104.70	104.70	2.99%	74,043
May 12, 2025	104.02	104.24	100.55	101.66	101.66	-1.38%	105,712
May 9, 2025	102.89	103.63	102.25	103.08	103.08	1.91%	103,224
May 8, 2025	99.25	101.50	98.91	101.15	101.15	5.35%	167,444
May 7, 2025	96.62	97.36	95.65	96.01	96.01	1.31%	81,074
May 6, 2025	93.53	94.95	93.14	94.77	94.77	0.63%	77,875
May 5, 2025	94.00	94.69	93.40	94.18	94.18	-2.75%	105,668
May 2, 2025	96.91	97.80	96.56	96.84	96.84	0.48%	117,207
May 1, 2025	96.61	97.43	95.74	96.38	96.38	2.52%	150,071
Apr 30, 2025	94.42	94.42	92.69	94.01	94.01	-1.26%	85,818
Apr 29, 2025	94.81	95.30	94.52	95.21	95.21	0.61%	57,223
Apr 28, 2025	95.01	95.07	93.29	94.63	94.63	-0.67%	149,159
Apr 25, 2025	94.19	95.80	93.89	95.27	95.27	1.90%	160,476
Apr 24, 2025	92.61	93.60	92.48	93.49	93.49	0.30%	106,126
Apr 23, 2025	93.91	94.39	91.81	93.21	93.21	1.97%	165,231
Apr 22, 2025	89.56	91.72	89.35	91.41	91.41	4.71%	401,100
Apr 21, 2025	87.14	88.48	86.27	87.30	87.30	2.96%	196,107
Apr 17, 2025	84.58	85.35	83.61	84.79	84.79	0.66%	84,146
Apr 16, 2025	83.65	85.30	83.20	84.23	84.23	0.38%	113,990