BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	68.70	68.83	67.66	68.44	68.44	-3.46%	23,067
Nov 12, 2026	71.00	71.58	70.75	70.89	70.89	-4.37%	28,322
Nov 11, 2026	73.02	74.20	73.02	74.13	74.13	1.26%	14,863
Nov 10, 2026	73.30	74.04	72.33	73.21	73.21	-1.52%	40,798
Nov 9, 2026	74.04	75.04	73.93	74.34	74.34	-1.26%	18,777
Nov 6, 2026	75.07	75.47	74.68	75.29	75.29	-0.46%	23,700
Nov 5, 2026	78.93	78.93	75.00	75.64	75.64	-5.00%	48,237
Nov 4, 2026	77.72	80.60	77.72	79.62	79.62	2.97%	66,956
Nov 3, 2026	76.54	77.34	76.54	77.32	77.32	1.54%	28,588
Nov 2, 2026	77.20	77.38	76.12	76.15	76.15	-0.08%	15,611
Oct 30, 2026	76.62	77.31	75.76	76.21	76.21	-5.09%	73,543
Oct 29, 2026	79.51	81.19	79.51	80.30	80.30	-0.88%	10,547
Oct 28, 2026	80.01	81.01	79.92	81.01	81.01	0.92%	8,863
Oct 27, 2026	79.49	80.27	79.34	80.27	80.27	1.04%	9,295
Oct 26, 2026	79.29	80.19	79.05	79.44	79.44	-1.52%	14,823
Oct 23, 2026	81.03	81.38	80.53	80.67	80.67	-0.27%	33,637
Oct 22, 2026	81.33	81.33	80.48	80.89	80.89	-3.67%	12,152
Oct 21, 2026	83.39	84.36	83.03	83.97	83.97	2.41%	32,748
Oct 20, 2026	81.15	82.76	81.15	81.99	81.99	0.79%	27,101
Oct 19, 2026	81.99	81.99	81.29	81.35	81.35	0.44%	18,781
Oct 16, 2026	81.55	81.97	80.31	80.99	80.99	-0.99%	71,782
Oct 15, 2026	79.62	81.90	79.62	81.80	81.80	0.74%	18,805
Oct 14, 2026	81.81	81.81	80.98	81.20	81.20	-1.83%	17,997
Oct 13, 2026	82.82	83.26	82.53	82.71	82.71	0.47%	15,608
Oct 12, 2026	82.10	82.38	81.81	82.32	82.32	0.68%	6,277
Oct 9, 2026	82.40	82.70	81.71	81.76	81.76	0.60%	18,293
Oct 8, 2026	82.14	82.15	80.00	81.27	81.27	-2.01%	19,484
Oct 7, 2026	82.81	83.09	82.44	82.94	82.94	-2.62%	72,859
Oct 6, 2026	85.73	86.12	84.97	85.17	85.17	-0.15%	39,335
Oct 5, 2026	85.66	86.19	84.64	85.30	85.30	1.80%	14,851
Oct 2, 2026	86.11	86.60	83.54	83.79	83.79	-0.43%	17,167
Oct 1, 2026	82.96	84.56	82.96	84.15	84.15	1.30%	16,800
Sep 30, 2026	84.68	85.07	83.07	83.07	83.07	-0.08%	14,684
Sep 29, 2026	83.82	83.97	82.40	83.14	83.14	0.33%	13,272
Sep 28, 2026	83.22	83.66	82.27	82.87	82.87	-0.74%	21,387
Sep 25, 2026	83.62	83.79	82.71	83.49	83.49	-0.49%	66,446
Sep 24, 2026	83.27	84.38	83.02	83.90	83.90	-0.20%	43,088
Sep 23, 2026	85.04	85.37	83.41	84.07	84.07	-1.91%	37,391
Sep 22, 2026	85.22	86.14	85.22	85.71	85.71	-0.33%	30,553
Sep 21, 2026	84.43	86.22	84.40	85.99	85.99	6.46%	58,414
Sep 18, 2026	77.67	81.00	77.67	80.77	80.77	6.05%	152,913
Sep 17, 2026	75.93	76.52	75.57	76.16	76.16	0.81%	17,014
Sep 16, 2026	75.26	75.58	74.65	75.55	75.55	-0.22%	40,734
Sep 15, 2026	76.48	76.56	75.00	75.72	75.72	-3.64%	54,255
Sep 14, 2026	77.35	78.77	77.35	78.58	78.58	2.24%	25,330
Sep 11, 2026	77.45	79.31	76.51	76.86	76.86	0.25%	29,557
Sep 10, 2026	76.46	76.87	76.28	76.67	76.67	-1.47%	17,131
Sep 9, 2026	79.14	79.14	77.71	77.81	77.81	-0.26%	26,933
Sep 8, 2026	77.83	78.38	77.18	78.01	78.01	-1.78%	56,249
Sep 4, 2026	78.90	79.46	78.23	79.42	79.42	-2.41%	68,722