BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	63.78	64.31	63.41	63.56	63.56	1.05%	36,067
Jul 9, 2026	62.33	63.05	62.25	62.90	62.90	1.62%	26,340
Jul 8, 2026	61.43	62.00	61.17	61.90	61.90	-2.52%	43,421
Jul 7, 2026	62.70	63.84	62.29	63.50	63.50	0.19%	52,892
Jul 6, 2026	61.08	63.56	61.08	63.38	63.38	3.63%	49,874
Jul 2, 2026	61.36	61.85	60.92	61.16	61.16	2.50%	107,694
Jul 1, 2026	58.48	60.13	58.33	59.67	59.67	2.17%	71,783
Jun 30, 2026	58.12	58.70	57.80	58.40	58.40	-2.75%	74,572
Jun 29, 2026	59.54	60.23	58.63	60.05	60.05	1.16%	88,031
Jun 26, 2026	58.50	60.20	58.50	59.36	59.36	0.76%	102,301
Jun 25, 2026	60.83	60.83	57.76	58.91	58.91	-1.07%	798,988
Jun 24, 2026	61.44	61.69	58.75	59.55	59.55	-3.98%	236,619
Jun 23, 2026	61.69	62.44	61.64	62.02	62.02	-3.28%	90,047
Jun 22, 2026	64.57	65.20	63.91	64.12	64.12	2.36%	97,236
Jun 18, 2026	63.95	63.99	61.96	62.64	62.64	-1.96%	443,440
Jun 17, 2026	64.50	65.68	63.71	63.89	63.89	-2.19%	95,601
Jun 16, 2026	65.65	65.88	65.17	65.32	65.32	-1.40%	40,146
Jun 15, 2026	66.46	66.91	65.95	66.25	66.25	4.74%	83,096
Jun 12, 2026	63.00	64.02	62.71	63.25	63.25	-	75,047
Jun 11, 2026	62.46	63.47	61.95	63.25	63.25	2.68%	76,190
Jun 10, 2026	61.25	62.16	61.25	61.60	61.60	-0.24%	63,844
Jun 9, 2026	61.97	62.12	60.55	61.75	61.75	-2.09%	167,013
Jun 8, 2026	63.21	63.88	62.98	63.07	63.07	5.10%	82,512
Jun 5, 2026	61.78	61.87	58.83	60.01	60.01	-5.06%	284,818
Jun 4, 2026	62.83	64.12	62.57	63.21	63.21	-2.80%	169,029
Jun 3, 2026	66.40	66.71	64.93	65.03	65.03	-2.74%	113,388
Jun 2, 2026	68.58	68.63	66.05	66.86	66.86	-5.96%	118,476
Jun 1, 2026	71.36	71.55	70.19	71.10	71.10	-2.64%	137,610
May 29, 2026	72.63	73.82	72.00	73.03	73.03	0.05%	87,573
May 28, 2026	72.64	73.22	72.13	72.99	72.99	-2.12%	68,030
May 27, 2026	74.71	75.00	74.18	74.57	74.57	-1.26%	56,908
May 26, 2026	76.37	77.66	75.30	75.52	75.52	0.16%	94,108
May 22, 2026	76.88	76.88	75.24	75.40	75.40	-2.45%	56,443
May 21, 2026	76.80	77.63	76.28	77.29	77.29	0.05%	66,707
May 20, 2026	76.82	77.41	76.48	77.25	77.25	1.18%	71,432
May 19, 2026	76.15	76.59	75.78	76.35	76.35	-0.10%	34,551
May 18, 2026	76.85	76.85	75.58	76.43	76.43	-2.87%	208,635
May 15, 2026	79.62	79.62	78.19	78.69	78.69	-2.89%	56,003
May 14, 2026	79.49	81.64	79.17	81.03	81.03	2.32%	92,026
May 13, 2026	79.35	79.87	78.28	79.19	79.19	-1.50%	90,016
May 12, 2026	80.22	80.47	79.46	80.40	80.40	-1.46%	54,727
May 11, 2026	80.66	81.75	80.05	81.59	81.59	2.32%	189,418
May 8, 2026	79.23	79.98	79.15	79.74	79.74	0.01%	45,839
May 7, 2026	80.58	80.59	79.10	79.73	79.73	-1.68%	167,129
May 6, 2026	81.59	81.66	80.76	81.09	81.09	-0.21%	92,026
May 5, 2026	81.08	81.33	80.67	81.26	81.26	1.93%	70,128
May 4, 2026	78.52	80.36	78.22	79.72	79.72	2.15%	120,594
May 1, 2026	78.00	78.58	77.85	78.04	78.04	2.62%	61,168
Apr 30, 2026	75.82	76.28	75.75	76.05	76.05	1.24%	38,315
Apr 29, 2026	76.53	76.53	74.57	75.12	75.12	-1.14%	142,165