BTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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