BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	61.25	62.16	61.25	61.60	61.60	-0.24%	63,844
Jun 9, 2026	61.97	62.12	60.55	61.75	61.75	-2.09%	167,013
Jun 8, 2026	63.21	63.88	62.98	63.07	63.07	5.10%	82,512
Jun 5, 2026	61.78	61.87	58.83	60.01	60.01	-5.06%	284,818
Jun 4, 2026	62.83	64.12	62.57	63.21	63.21	-2.80%	169,029
Jun 3, 2026	66.40	66.71	64.93	65.03	65.03	-2.74%	113,388
Jun 2, 2026	68.58	68.63	66.05	66.86	66.86	-5.96%	118,476
Jun 1, 2026	71.36	71.55	70.19	71.10	71.10	-2.64%	137,610
May 29, 2026	72.63	73.82	72.00	73.03	73.03	0.05%	87,573
May 28, 2026	72.64	73.22	72.13	72.99	72.99	-2.12%	68,030
May 27, 2026	74.71	75.00	74.18	74.57	74.57	-1.26%	56,908
May 26, 2026	76.37	77.66	75.30	75.52	75.52	0.16%	94,108
May 22, 2026	76.88	76.88	75.24	75.40	75.40	-2.45%	56,443
May 21, 2026	76.80	77.63	76.28	77.29	77.29	0.05%	66,707
May 20, 2026	76.82	77.41	76.48	77.25	77.25	1.18%	71,432
May 19, 2026	76.15	76.59	75.78	76.35	76.35	-0.10%	34,551
May 18, 2026	76.85	76.85	75.58	76.43	76.43	-2.87%	208,635
May 15, 2026	79.62	79.62	78.19	78.69	78.69	-2.89%	56,003
May 14, 2026	79.49	81.64	79.17	81.03	81.03	2.32%	92,026
May 13, 2026	79.35	79.87	78.28	79.19	79.19	-1.50%	90,016
May 12, 2026	80.22	80.47	79.46	80.40	80.40	-1.46%	54,727
May 11, 2026	80.66	81.75	80.05	81.59	81.59	2.32%	189,418
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%	167,129
May 6, 2026	81.59	81.66	80.76	81.09	81.09	-0.21%	92,026
May 5, 2026	81.08	81.33	80.67	81.26	81.26	1.93%	70,128
May 4, 2026	78.52	80.36	78.22	79.72	79.72	2.15%	120,594
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%	142,165
Apr 28, 2026	75.88	76.01	75.29	75.99	75.99	-0.68%	40,564
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%	67,359
Apr 23, 2026	77.31	78.33	76.67	77.38	77.38	-1.43%	71,828
Apr 22, 2026	78.13	79.07	78.01	78.50	78.50	5.09%	52,017
Apr 21, 2026	75.71	76.18	74.58	74.70	74.70	-1.74%	42,132
Apr 20, 2026	74.87	76.16	74.51	76.02	76.02	-1.52%	56,946
Apr 17, 2026	76.42	78.09	76.01	77.19	77.19	2.82%	312,514
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%	69,228
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%	54,904
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%	125,571
Apr 2, 2026	65.84	67.10	65.41	66.71	66.71	-1.68%	119,755
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%	138,502
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%	65,313
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%	34,768
Mar 23, 2026	70.48	71.38	69.83	70.34	70.34	0.62%	57,193
Mar 20, 2026	70.25	70.25	69.12	69.91	69.91	-0.10%	40,939
Mar 19, 2026	69.05	70.23	68.49	69.98	69.98	-1.06%	60,069
Mar 18, 2026	72.21	72.21	70.67	70.73	70.73	-4.74%	84,107
Mar 17, 2026	73.35	74.57	73.19	74.25	74.25	0.77%	59,479
Mar 16, 2026	73.65	74.23	72.77	73.68	73.68	3.92%	87,552
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%	41,629
Mar 11, 2026	69.95	71.05	69.52	70.39	70.39	0.86%	81,389
Mar 10, 2026	70.64	71.48	68.99	69.79	69.79	1.48%	107,322
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%	128,266
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%	234,557
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%	369,672
Feb 25, 2026	66.29	69.23	65.95	68.94	68.94	7.33%	101,353
Feb 24, 2026	62.77	64.36	62.54	64.23	64.23	0.08%	107,560
Feb 23, 2026	65.80	65.90	63.63	64.18	64.18	-4.83%	96,048
Feb 20, 2026	66.69	67.73	66.48	67.44	67.44	0.93%	101,965
Feb 19, 2026	65.65	66.86	65.38	66.82	66.82	1.32%	74,921
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%	179,171
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%	201,546
Feb 10, 2026	68.93	69.64	67.60	68.48	68.48	-2.85%	144,659
Feb 9, 2026	68.68	70.85	68.31	70.49	70.49	1.10%	128,152
Feb 6, 2026	66.77	71.20	66.77	69.72	69.72	9.95%	312,978
Feb 5, 2026	69.73	70.41	62.01	63.41	63.41	-13.18%	536,707
Feb 4, 2026	74.86	75.17	71.75	73.04	73.04	-4.03%	253,612
Feb 3, 2026	78.06	78.12	72.62	76.11	76.11	-2.02%	385,618