Skip to main content
logo
Bitcoin Bancorp (BCBC)
OTCMKTS · Delayed Price · Currency is USD
0.0599
+0.0110 (22.49%)
Apr 21, 2026, 1:29 PM EST

Bitcoin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20260.050.060.050.060.0624.79%74,252
Apr 20, 20260.040.050.040.050.05-7.34%29,485
Apr 17, 20260.040.050.040.050.05-0.38%24,765
Apr 16, 20260.040.060.040.050.055.05%16,261
Apr 15, 20260.050.060.040.050.05-16.39%59,289
Apr 14, 20260.050.060.040.060.064.23%49,228
Apr 13, 20260.060.060.050.060.0613.60%48,550
Apr 10, 20260.050.050.050.050.05-2.91%48,948
Apr 9, 20260.050.060.050.050.05-10.75%164,187
Apr 8, 20260.060.060.050.060.0615.40%134,486
Apr 7, 20260.060.060.050.050.05-15.54%114,328
Apr 6, 20260.060.060.050.060.064.04%159,574
Apr 2, 20260.060.060.050.060.06-0.70%36,574
Apr 1, 20260.060.060.050.060.060.53%52,470
Mar 31, 20260.060.060.050.060.06-6.25%45,712
Mar 30, 20260.060.060.050.060.06-1.30%58,917
Mar 27, 20260.090.090.060.060.06-0.16%1,300
Mar 26, 20260.060.060.050.060.06-0.80%14,631
Mar 25, 20260.060.060.060.060.06-0.48%54,090
Mar 24, 20260.060.070.060.060.064.17%2,361
Mar 23, 20260.080.080.060.060.06-13.04%228,288
Mar 20, 20260.060.070.060.070.0714.81%1,015
Mar 19, 20260.070.070.060.060.06-5.21%23,148
Mar 18, 20260.060.060.060.060.067.09%16,125
Mar 17, 20260.060.070.060.060.063.86%30,760
Mar 16, 20260.070.070.060.060.06-21.81%227,332
Mar 13, 20260.060.070.060.070.07-1.09%46,149
Mar 12, 20260.060.080.060.070.07-0.81%40,865
Mar 11, 20260.060.090.060.070.076.45%70,688
Mar 10, 20260.090.090.060.070.07-20.59%26,430
Mar 9, 20260.080.090.060.090.0910.01%47,865
Mar 6, 20260.100.100.050.080.0831.85%32,368
Mar 5, 20260.070.070.060.060.06-15.83%66,173
Mar 4, 20260.070.070.050.070.0711.63%101,084
Mar 3, 20260.050.070.050.060.06-9.03%15,245
Mar 2, 20260.050.070.050.070.07-2.74%43,962
Feb 27, 20260.060.070.050.070.0714.08%20,481
Feb 26, 20260.050.070.050.060.06-14.00%3,175
Feb 25, 20260.070.070.050.070.071.92%1,122
Feb 24, 20260.060.070.050.070.0745.51%850
Feb 23, 20260.050.060.050.050.05-13.62%26,680
Feb 20, 20260.070.070.060.060.06-10.49%160,190
Feb 19, 20260.060.070.050.060.06-23.76%163,998
Feb 18, 20260.090.090.080.090.09-2,852
Feb 17, 20260.070.090.070.090.096.25%1,742
Feb 13, 20260.090.090.070.080.08-5.55%5,893
Feb 12, 20260.080.080.070.080.085.87%22,835
Feb 11, 20260.060.080.060.080.08-745
Feb 10, 20260.090.090.080.080.080.25%8,290
Feb 9, 20260.070.080.070.080.0817.35%51,345