BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	80.66	81.75	80.05	81.59	81.59	2.32%	189,416
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%	167,094
May 6, 2026	81.59	81.66	80.76	81.09	81.09	-0.21%	91,821
May 5, 2026	81.08	81.33	80.67	81.26	81.26	1.93%	70,127
May 4, 2026	78.52	80.36	78.22	79.72	79.72	2.15%	120,574
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%	142,163
Apr 28, 2026	75.88	76.01	75.29	75.99	75.99	-0.68%	40,537
Apr 27, 2026	77.39	77.85	76.17	76.51	76.51	-1.01%	81,228
Apr 24, 2026	77.81	78.03	77.12	77.29	77.29	-0.12%	67,347
Apr 23, 2026	77.31	78.33	76.67	77.38	77.38	-1.43%	71,808
Apr 22, 2026	78.13	79.07	78.01	78.50	78.50	5.09%	52,005
Apr 21, 2026	75.71	76.18	74.58	74.70	74.70	-1.74%	42,101
Apr 20, 2026	74.87	76.16	74.51	76.02	76.02	-1.52%	56,017
Apr 17, 2026	76.42	78.09	76.01	77.19	77.19	2.82%	312,497
Apr 16, 2026	74.70	75.12	72.83	75.07	75.07	0.45%	52,332
Apr 15, 2026	74.13	74.85	73.29	74.73	74.73	0.99%	42,136
Apr 14, 2026	74.17	75.80	73.64	74.00	74.00	1.27%	151,758
Apr 13, 2026	70.85	73.17	70.53	73.07	73.07	0.05%	67,011
Apr 10, 2026	71.98	73.03	71.68	73.03	73.03	1.66%	104,815
Apr 9, 2026	70.78	72.23	70.30	71.84	71.84	1.11%	54,872
Apr 8, 2026	72.25	72.25	70.37	71.05	71.05	3.44%	112,651
Apr 7, 2026	68.14	68.74	67.44	68.69	68.69	-1.07%	74,979
Apr 6, 2026	69.21	70.05	68.89	69.43	69.43	4.08%	125,561
Apr 2, 2026	65.84	67.10	65.41	66.71	66.71	-1.68%	119,633
Apr 1, 2026	68.27	68.84	67.63	67.85	67.85	0.56%	52,312
Mar 31, 2026	66.48	68.20	66.22	67.47	67.47	1.96%	138,482
Mar 30, 2026	67.50	67.65	65.96	66.17	66.17	0.81%	340,413
Mar 27, 2026	66.38	66.38	65.25	65.64	65.64	-3.77%	162,240
Mar 26, 2026	69.05	69.49	67.84	68.21	68.21	-3.31%	65,310
Mar 25, 2026	71.27	71.49	70.28	70.55	70.55	2.24%	46,560
Mar 24, 2026	70.31	70.40	68.63	69.00	69.00	-1.91%	34,748
Mar 23, 2026	70.48	71.38	69.83	70.34	70.34	0.62%	57,168
Mar 20, 2026	70.25	70.25	69.12	69.91	69.91	-0.10%	40,936
Mar 19, 2026	69.05	70.23	68.49	69.98	69.98	-1.06%	60,066
Mar 18, 2026	72.21	72.21	70.67	70.73	70.73	-4.74%	84,104
Mar 17, 2026	73.35	74.57	73.19	74.25	74.25	0.77%	59,469
Mar 16, 2026	73.65	74.23	72.77	73.68	73.68	3.92%	87,542
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