Skip to main content
Bitcoin Bancorp (BCBC)
OTCMKTS · Delayed Price · Currency is USD
0.0542
-0.0019 (-3.30%)
Apr 28, 2026, 4:00 PM EST

Bitcoin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.050.050.05-3.21%65,133
Apr 27, 20260.050.060.050.060.0612.22%54,656
Apr 24, 20260.050.050.050.050.050.81%84,457
Apr 23, 20260.050.050.050.050.051.23%65,111
Apr 22, 20260.050.050.050.050.05-18.36%91,303
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
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