Skip to main content
Bitcoin Bancorp (BCBC)
OTCMKTS · Delayed Price · Currency is USD
0.0799
+0.0193 (31.85%)
At close: Mar 6, 2026

Bitcoin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 20260.080.080.070.070.07-14.89%104,731
Feb 5, 20260.090.090.060.080.08-27,493
Feb 4, 20260.060.080.060.080.0830.56%21,206
Feb 3, 20260.080.080.060.060.06-12.45%56,389
Feb 2, 20260.080.080.060.070.07-16.39%16,023
Jan 30, 20260.060.080.060.080.0819.60%111,499
Jan 29, 20260.060.070.060.070.073.56%600
Jan 28, 20260.060.070.060.070.07-15.41%1,708
Jan 27, 20260.080.080.070.080.08-0.25%6,950
Jan 26, 20260.070.080.070.080.0821.21%8,600
Jan 23, 20260.060.070.060.070.0710.00%45,955
Jan 22, 20260.060.060.060.060.06-4.76%10,522
Jan 21, 20260.060.060.060.060.065.18%3,370
Jan 20, 20260.060.060.050.060.06-4.62%90,288
Jan 16, 20260.060.060.060.060.060.96%43,752
Jan 15, 20260.060.080.060.060.06-16.96%130,958
Jan 14, 20260.070.080.060.070.07-0.13%15,777
Jan 13, 20260.070.080.070.080.08-4.82%117,076
Jan 12, 20260.100.100.060.080.0815.04%44,581
Jan 9, 20260.060.080.060.070.07-4.60%85,368
Jan 8, 20260.060.080.060.070.07-4.52%29,136
Jan 7, 20260.080.080.060.080.08-3.59%4,175
Jan 6, 20260.070.080.060.080.0812.88%81,484
Jan 5, 20260.070.080.070.070.07-7.74%19,931
Jan 2, 20260.080.080.060.070.07-11.67%30,299
Dec 31, 20250.080.090.080.080.087.75%36,749
Dec 30, 20250.070.080.060.080.087.96%56,889
Dec 29, 20250.090.090.050.070.07-14.03%137,970
Dec 26, 20250.090.090.060.080.08-2.19%43,584
Dec 24, 20250.090.090.060.090.0941.67%3,126
Dec 23, 20250.080.090.060.060.06-21.44%8,654
Dec 22, 20250.080.080.070.080.08-7.70%11,660
Dec 19, 20250.060.090.060.080.0820.23%43,546
Dec 18, 20250.090.100.070.070.07-13.44%121,485
Dec 17, 20250.080.100.080.080.08-14.45%12,670
Dec 16, 20250.120.120.090.090.09-26.74%46,162
Dec 15, 20250.100.130.100.130.137.83%76,668
Dec 12, 20250.120.120.120.120.121.69%2,450
Dec 11, 20250.110.120.110.120.12-8.88%1,500
Dec 10, 20250.120.130.120.130.13-0.38%460
Dec 9, 20250.090.140.090.130.1330.13%92,463
Dec 8, 20250.090.100.090.100.10-0.10%33,401
Dec 5, 20250.100.100.090.100.10-3.66%58,006
Dec 4, 20250.100.100.090.100.10-1.05%33,228
Dec 3, 20250.100.100.080.100.106.17%7,394
Dec 2, 20250.100.100.080.100.10-5.18%17,644
Dec 1, 20250.080.110.070.100.10-0.19%67,770
Nov 28, 20250.080.110.080.100.10-2.43%18,994
Nov 26, 20250.100.110.080.110.1131.77%17,766
Nov 25, 20250.110.120.080.080.08-19.68%107,157
Nov 24, 20250.100.100.100.100.10-25,659
Nov 21, 20250.120.120.100.100.10-15.54%4,323
Nov 20, 20250.110.120.100.120.1219.10%9,028
Nov 19, 20250.090.150.090.100.10-7.37%36,930
Nov 18, 20250.080.110.080.110.1120.56%4,902
Nov 17, 20250.110.120.090.090.09-24.94%5,854
Nov 14, 20250.110.120.080.120.124.44%54,008
Nov 13, 20250.120.120.110.110.11-1.29%51,615
Nov 12, 20250.110.120.110.120.12-1.69%16,170
Nov 11, 20250.100.120.100.120.127.55%9,123
Nov 10, 20250.110.120.110.110.116.28%21,371
Nov 7, 20250.100.130.100.100.10-19.14%43,743
Nov 6, 20250.110.130.100.130.13-37,293
Nov 5, 20250.130.130.110.130.13-1.54%42,832
Nov 4, 20250.140.140.120.130.13-4.20%29,072
Nov 3, 20250.100.140.100.140.1430.36%130,015
Oct 31, 20250.130.130.100.100.10-12.00%146,561
Oct 30, 20250.130.130.120.120.12-8.15%48,202
Oct 29, 20250.130.140.130.130.1312.00%4,654
Oct 28, 20250.130.140.120.120.12-4.17%143,569
Oct 27, 20250.130.130.110.120.1211.01%69,131
Oct 24, 20250.130.130.110.110.11-9.92%58,747
Oct 23, 20250.120.120.120.120.127.24%71,251
Oct 22, 20250.150.150.110.110.11-17.11%196,541
Oct 21, 20250.150.150.140.140.14-10.00%57,104
Oct 20, 20250.150.150.130.150.157.14%235,647
Oct 17, 20250.150.150.120.140.14-0.71%11,309
Oct 16, 20250.140.150.130.140.148.46%29,557
Oct 15, 20250.120.140.100.130.138.15%116,087
Oct 14, 20250.140.140.120.120.12-0.74%52,711
Oct 13, 20250.110.140.110.120.123.95%21,968