(NY: BTCL )

32.72 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	32.75	33.36	32.40	32.72	157,374	-0.78(-2.33%)
Oct 29, 2024	32.34	34.53	32.04	33.50	313,510	+2.53(+8.17%)
Oct 28, 2024	30.27	31.18	29.92	30.97	100,571	+2.55(+8.97%)
Oct 25, 2024	29.62	30.25	27.86	28.42	88,428	-1.44(-4.82%)
Oct 24, 2024	29.24	29.89	29.02	29.86	60,494	+1.60(+5.66%)
Oct 23, 2024	28.29	28.57	27.16	28.26	46,257	-0.90(-3.09%)
Oct 22, 2024	28.89	29.29	28.39	29.16	54,299	-0.23(-0.78%)
Oct 21, 2024	29.49	29.55	28.63	29.39	119,660	-0.87(-2.88%)
Oct 18, 2024	29.59	30.64	29.50	30.26	109,071	+1.52(+5.29%)
Oct 17, 2024	28.84	29.41	28.60	28.74	63,256	-0.86(-2.90%)
Oct 16, 2024	29.69	30.00	29.06	29.60	76,982	+0.65(+2.26%)
Oct 15, 2024	27.99	29.76	27.01	28.94	163,038	+0.89(+3.19%)
Oct 14, 2024	27.00	28.34	26.98	28.05	98,278	+2.28(+8.85%)
Oct 11, 2024	24.34	25.95	24.34	25.77	159,723	+2.71(+11.75%)
Oct 10, 2024	23.97	24.07	22.39	23.06	92,885	-1.03(-4.28%)
Oct 09, 2024	24.87	25.22	24.00	24.09	66,337	-0.96(-3.83%)
Oct 08, 2024	25.40	25.59	24.80	25.05	43,036	-1.09(-4.17%)
Oct 07, 2024	25.90	26.94	25.58	26.14	69,856	+1.02(+4.06%)
Oct 04, 2024	24.67	25.41	24.14	25.12	32,872	+0.90(+3.72%)
Oct 03, 2024	23.83	24.29	23.40	24.22	32,267	+0.65(+2.76%)
Oct 02, 2024	24.17	25.14	23.42	23.57	74,675	-1.22(-4.92%)
Oct 01, 2024	26.24	26.24	24.21	24.79	119,789	-1.50(-5.71%)
Sep 30, 2024	26.80	26.83	25.95	26.29	46,835	-2.01(-7.10%)
Sep 27, 2024	28.38	29.01	28.08	28.30	57,428	+0.78(+2.83%)
Sep 26, 2024	27.27	28.38	27.05	27.52	59,533	+1.32(+5.04%)
Sep 25, 2024	26.55	26.91	26.15	26.20	50,503	-1.08(-3.96%)
Sep 24, 2024	26.46	27.28	25.99	27.28	46,025	+0.87(+3.29%)
Sep 23, 2024	26.39	26.77	26.19	26.41	209,479	+0.47(+1.81%)
Sep 20, 2024	26.05	26.43	25.74	25.94	49,756	-0.41(-1.56%)
Sep 19, 2024	26.44	26.84	25.95	26.35	56,248	+2.53(+10.62%)
Sep 18, 2024	23.69	24.78	23.16	23.82	60,751	+0.12(+0.51%)
Sep 17, 2024	23.33	24.81	22.97	23.70	127,067	+1.45(+6.52%)
Sep 16, 2024	22.84	22.84	21.82	22.25	57,909	-1.44(-6.08%)
Sep 13, 2024	22.10	23.93	22.09	23.69	167,237	+0.97(+4.27%)
Sep 12, 2024	21.99	22.74	21.84	22.72	53,673	+0.57(+2.57%)
Sep 11, 2024	21.38	22.38	20.42	22.15	120,906	-0.22(-0.98%)
Sep 10, 2024	21.48	22.38	21.29	22.37	42,684	+0.61(+2.80%)
Sep 09, 2024	20.47	21.76	20.01	21.76	204,747	+2.72(+14.29%)
Sep 06, 2024	21.58	21.68	18.91	19.04	121,647	-1.93(-9.20%)
Sep 05, 2024	21.54	21.97	20.86	20.97	50,535	-1.73(-7.62%)
Sep 04, 2024	21.34	22.94	21.16	22.70	57,151	+0.07(+0.31%)
Sep 03, 2024	23.57	23.57	22.23	22.63	67,946	-0.47(-2.03%)
Aug 30, 2024	23.84	23.97	22.56	23.10	35,435	-0.48(-2.04%)
Aug 29, 2024	24.43	25.04	23.44	23.58	46,729	+0.13(+0.55%)
Aug 28, 2024	24.29	24.41	22.50	23.45	64,396	-2.71(-10.36%)
Aug 27, 2024	26.38	26.40	25.58	26.16	45,389	-1.03(-3.79%)
Aug 26, 2024	27.67	27.68	27.10	27.19	48,461	-0.32(-1.16%)
Aug 23, 2024	25.37	27.79	25.25	27.51	58,275	+2.68(+10.79%)
Aug 22, 2024	25.51	25.51	24.65	24.83	73,520	-1.12(-4.32%)
Aug 21, 2024	23.72	25.98	23.72	25.95	17,540	+1.76(+7.28%)
Aug 20, 2024	25.20	25.40	23.50	24.19	43,017	+0.41(+1.72%)
Aug 19, 2024	23.68	23.96	23.12	23.78	39,152	-0.66(-2.70%)
Aug 16, 2024	23.55	24.58	22.99	24.44	103,283	+2.09(+9.38%)
Aug 15, 2024	24.10	24.66	22.14	22.34	101,892	-1.53(-6.39%)
Aug 14, 2024	25.45	25.45	23.83	23.87	50,065	-1.71(-6.68%)
Aug 13, 2024	23.97	26.13	23.93	25.58	48,174	+1.54(+6.40%)
Aug 12, 2024	24.47	25.45	23.29	24.04	57,873	-1.52(-5.94%)
Aug 09, 2024	25.26	25.78	24.66	25.56	199,111	+1.08(+4.41%)
Aug 08, 2024	23.29	24.78	22.47	24.48	92,857	+3.56(+17.02%)
Aug 07, 2024	22.92	23.13	20.86	20.92	94,967	-1.66(-7.35%)
Aug 06, 2024	21.25	22.75	20.79	22.58	362,782	+2.58(+12.90%)
Aug 05, 2024	16.67	21.90	16.67	20.00	458,237	-8.21(-29.10%)
Aug 02, 2024	30.51	30.91	28.15	28.21	112,614	-0.92(-3.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.