BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	76.73	77.36	75.89	76.67	76.67	6.04%	104,164
Aug 20, 2026	71.57	72.50	70.79	72.30	72.30	6.17%	77,367
Aug 19, 2026	64.61	69.15	64.41	68.10	68.10	5.96%	112,983
Aug 18, 2026	63.65	64.67	63.65	64.27	64.27	0.50%	28,060
Aug 17, 2026	63.04	64.21	63.04	63.95	63.95	2.21%	39,303
Aug 14, 2026	62.29	62.82	62.15	62.57	62.57	-0.65%	24,384
Aug 13, 2026	63.17	63.58	62.50	62.98	62.98	-0.08%	33,975
Aug 12, 2026	63.56	63.67	62.94	63.03	63.03	-0.17%	18,209
Aug 11, 2026	63.78	63.81	62.95	63.14	63.14	-0.75%	59,238
Aug 10, 2026	64.50	64.50	63.38	63.62	63.62	-1.52%	141,896
Aug 7, 2026	64.77	64.77	64.26	64.60	64.60	0.86%	16,579
Aug 6, 2026	63.81	64.53	63.81	64.05	64.05	-0.68%	15,909
Aug 5, 2026	63.71	64.56	63.54	64.49	64.49	0.94%	37,309
Aug 4, 2026	63.26	64.04	63.26	63.89	63.89	0.60%	24,198
Aug 3, 2026	62.33	63.69	62.15	63.51	63.51	1.53%	195,222
Jul 31, 2026	63.40	63.40	62.01	62.55	62.55	-2.89%	73,206
Jul 30, 2026	64.39	64.72	64.31	64.41	64.41	1.95%	24,025
Jul 29, 2026	63.77	64.28	63.16	63.18	63.18	-0.47%	43,503
Jul 28, 2026	62.93	63.59	62.56	63.48	63.48	-1.67%	23,615
Jul 27, 2026	64.51	65.28	64.10	64.56	64.56	1.16%	49,672
Jul 24, 2026	63.88	63.96	63.37	63.82	63.82	-0.93%	38,522
Jul 23, 2026	64.62	64.75	64.29	64.42	64.42	-1.77%	46,042
Jul 22, 2026	65.29	65.88	65.21	65.58	65.58	-0.80%	33,396
Jul 21, 2026	66.08	66.56	65.73	66.11	66.11	2.05%	42,689
Jul 20, 2026	64.14	65.29	63.85	64.78	64.78	1.54%	54,535
Jul 17, 2026	62.51	63.98	62.17	63.80	63.80	-0.14%	42,874
Jul 16, 2026	64.02	64.50	63.66	63.89	63.89	-1.12%	21,150
Jul 15, 2026	64.93	65.11	64.39	64.62	64.62	0.68%	37,355
Jul 14, 2026	63.59	64.52	63.29	64.18	64.18	3.75%	50,383
Jul 13, 2026	62.12	62.38	61.42	61.86	61.86	-2.67%	65,408
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