BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	68.66	68.76	67.50	67.94	-	-4.25%	43,936
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
Feb 27, 2026	65.90	66.05	64.90	65.34	65.34	-2.71%	115,527
Feb 26, 2026	67.87	67.94	66.34	67.16	67.16	-2.58%	369,666
Feb 25, 2026	66.29	69.23	65.95	68.94	68.94	7.33%	101,348
Feb 24, 2026	62.77	64.36	62.54	64.23	64.23	0.08%	107,354
Feb 23, 2026	65.80	65.90	63.63	64.18	64.18	-4.83%	95,948
Feb 20, 2026	66.69	67.73	66.48	67.44	67.44	0.93%	101,961
Feb 19, 2026	65.65	66.86	65.38	66.82	66.82	1.32%	74,844
Feb 18, 2026	66.79	68.02	65.56	65.95	65.95	-2.25%	84,514
Feb 17, 2026	67.75	67.83	66.32	67.47	67.47	-1.52%	92,814
Feb 13, 2026	67.04	69.15	66.57	68.51	68.51	5.32%	178,607
Feb 12, 2026	67.69	67.87	64.81	65.05	65.05	-3.29%	263,429
Feb 11, 2026	67.75	67.84	65.50	67.26	67.26	-1.78%	201,397
Feb 10, 2026	68.93	69.64	67.60	68.48	68.48	-2.85%	144,559
Feb 9, 2026	68.68	70.85	68.31	70.49	70.49	1.10%	123,112
Feb 6, 2026	66.77	71.20	66.77	69.72	69.72	9.95%	312,707
Feb 5, 2026	69.73	70.41	62.01	63.41	63.41	-13.18%	530,165
Feb 4, 2026	74.86	75.17	71.75	73.04	73.04	-4.03%	253,610
Feb 3, 2026	78.06	78.12	72.62	76.11	76.11	-2.02%	385,388
Feb 2, 2026	77.73	79.04	77.29	77.68	77.68	-6.90%	589,252
Jan 30, 2026	82.48	84.17	81.46	83.44	83.44	-0.31%	269,175
Jan 29, 2026	87.29	87.43	82.86	83.70	83.70	-5.62%	254,251
Jan 28, 2026	89.50	90.03	88.52	88.68	88.68	-0.34%	78,783
Jan 27, 2026	87.87	89.05	86.87	88.98	88.98	2.05%	73,750
Jan 26, 2026	87.26	88.42	86.68	87.19	87.19	-2.15%	109,083
Jan 23, 2026	89.20	90.79	88.30	89.11	89.11	0.12%	93,821
Jan 22, 2026	89.09	89.53	88.11	89.00	89.00	-0.86%	103,533
Jan 21, 2026	89.13	90.03	86.83	89.77	89.77	0.56%	152,235
Jan 20, 2026	90.55	90.93	88.82	89.27	89.27	-6.23%	131,562
Jan 16, 2026	95.43	95.49	93.94	95.20	95.20	0.31%	394,767
Jan 15, 2026	96.49	96.63	94.71	94.91	94.91	-2.52%	127,656
Jan 14, 2026	95.31	97.60	95.06	97.37	97.37	3.51%	153,917
Jan 13, 2026	91.97	94.21	91.72	94.06	94.06	3.24%	154,739
Jan 12, 2026	89.85	91.96	89.85	91.11	91.11	1.41%	105,395
Jan 9, 2026	90.16	91.52	89.49	89.84	89.84	-0.69%	53,570
Jan 8, 2026	89.23	91.00	88.96	90.46	90.46	-0.14%	68,886
Jan 7, 2026	91.10	91.55	90.24	90.59	90.59	-1.63%	58,698
Jan 6, 2026	93.98	94.02	90.87	92.09	92.09	-1.94%	310,354
Jan 5, 2026	92.34	94.42	92.03	93.91	93.91	5.02%	281,865
Jan 2, 2026	88.48	90.70	88.13	89.42	89.42	2.58%	338,936
Dec 31, 2025	88.53	88.57	86.80	87.17	87.17	-0.37%	381,232
Dec 30, 2025	87.79	89.07	87.46	87.49	87.49	0.88%	205,163
Dec 29, 2025	87.20	87.76	86.66	86.73	86.73	-0.47%	79,832
Dec 26, 2025	88.62	88.62	86.28	87.14	87.14	0.26%	105,393
Dec 24, 2025	86.87	87.16	86.07	86.91	86.91	-0.45%	48,840
Dec 23, 2025	87.20	87.84	86.27	87.30	87.30	-0.77%	132,328
Dec 22, 2025	89.72	90.00	87.58	87.98	87.98	0.40%	104,225
Dec 19, 2025	87.69	88.94	86.51	87.63	87.63	3.95%	139,298
Dec 18, 2025	88.12	88.97	84.10	84.30	84.30	-1.48%	134,949
Dec 17, 2025	87.43	90.04	84.99	85.57	85.57	-1.98%	201,941
Dec 16, 2025	86.57	87.77	86.57	87.30	87.30	2.14%	93,341
Dec 15, 2025	89.07	89.52	84.93	85.47	85.47	-4.98%	139,389
Dec 12, 2025	91.82	92.35	89.27	89.95	89.95	-1.73%	46,529
Dec 11, 2025	89.90	91.53	89.05	91.53	91.53	-0.76%	72,346
Dec 10, 2025	91.69	94.14	91.29	92.23	92.23	-0.66%	96,549
Dec 9, 2025	89.95	94.33	89.78	92.84	92.84	2.56%	135,471
Dec 8, 2025	91.02	91.23	89.43	90.52	90.52	1.62%	59,806
Dec 5, 2025	90.18	91.16	87.89	89.08	89.08	-3.40%	97,959
Dec 4, 2025	92.54	92.89	90.61	92.22	92.22	-0.51%	67,013
Dec 3, 2025	92.34	93.37	91.51	92.69	92.69	2.09%	92,270
Dec 2, 2025	88.44	92.00	88.15	90.79	90.79	6.46%	163,606
Dec 1, 2025	85.94	86.38	83.62	85.28	85.28	-5.67%	129,001
Nov 28, 2025	92.76	92.76	90.00	90.41	90.41	0.88%	94,661
Nov 26, 2025	87.18	90.02	86.55	89.62	89.62	2.93%	133,609
Nov 25, 2025	86.91	87.75	85.85	87.07	87.07	-1.99%	176,654
Nov 24, 2025	85.65	88.92	84.91	88.84	88.84	5.37%	174,463
Nov 21, 2025	83.32	85.16	82.05	84.31	84.31	-2.03%	360,956
Nov 20, 2025	91.10	91.26	85.64	86.06	86.06	-3.46%	255,037
Nov 19, 2025	90.76	92.05	88.27	89.14	89.14	-3.60%	235,940
Nov 18, 2025	91.42	93.48	90.68	92.47	92.47	1.03%	664,358
Nov 17, 2025	93.73	95.66	90.86	91.53	91.53	-2.62%	283,856
Nov 14, 2025	95.03	96.97	93.79	93.99	93.99	-3.79%	187,823
Nov 13, 2025	102.03	102.91	97.52	97.69	97.69	-3.48%	265,832
Nov 12, 2025	104.47	104.52	100.51	101.21	101.21	-1.19%	132,117
Nov 11, 2025	104.20	104.20	102.31	102.43	102.43	-3.07%	60,893
Nov 10, 2025	105.82	105.91	104.36	105.67	105.67	2.15%	379,165
Nov 7, 2025	99.95	103.52	99.12	103.45	103.45	2.84%	108,694
Nov 6, 2025	102.62	102.62	100.00	100.59	100.59	-2.84%	87,037
Nov 5, 2025	102.29	104.22	101.88	103.53	103.53	3.13%	164,286
Nov 4, 2025	103.37	104.43	99.20	100.39	100.39	-5.54%	245,666
Nov 3, 2025	107.23	107.60	105.00	106.28	106.28	-2.85%	102,199
Oct 31, 2025	109.49	110.63	108.29	109.40	109.40	3.10%	123,882
Oct 30, 2025	108.15	108.15	105.92	106.11	106.11	-3.71%	114,345
Oct 29, 2025	113.32	113.36	108.85	110.20	110.20	-2.79%	196,876
Oct 28, 2025	114.69	115.76	113.16	113.36	113.36	-1.13%	90,712
Oct 27, 2025	114.85	115.44	114.19	114.65	114.65	3.93%	101,933
Oct 24, 2025	110.98	111.04	109.42	110.31	110.31	0.32%	86,448
Oct 23, 2025	108.79	111.02	108.43	109.96	109.96	2.31%	122,658
Oct 22, 2025	107.91	108.75	107.20	107.48	107.48	-3.71%	236,634
Oct 21, 2025	108.40	113.76	107.91	111.62	111.62	0.96%	396,759
Oct 20, 2025	111.00	111.44	109.62	110.56	110.56	4.15%	352,522
Oct 17, 2025	105.12	107.19	104.25	106.15	106.15	-1.65%	381,686
Oct 16, 2025	110.77	111.15	107.27	107.93	107.93	-2.72%	354,601
Oct 15, 2025	111.24	111.92	109.78	110.95	110.95	-1.19%	317,830
Oct 14, 2025	110.52	113.23	109.68	112.29	112.29	-2.81%	162,021
Oct 13, 2025	114.12	115.64	113.54	115.54	115.54	-0.61%	230,596