Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Grayscale Bitcoin Mini Trust [Btc] (NY: BTC ) 5.200 -0.050 (-0.95%) Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 5.280 5.306 5.120 5.200 8,275,378 -0.05(-0.95%) Aug 29, 2024 5.340 5.428 5.224 5.250 7,080,439 +0.02(+0.38%) Aug 28, 2024 5.320 5.325 5.130 5.230 12,695,634 -0.28(-5.08%) Aug 27, 2024 5.530 5.550 5.450 5.510 6,939,207 -0.10(-1.78%) Aug 26, 2024 5.670 5.670 5.590 5.610 6,208,301 -0.04(-0.71%) Aug 23, 2024 5.430 5.670 5.395 5.650 12,388,165 +0.31(+5.81%) Aug 22, 2024 5.400 5.406 5.330 5.340 5,287,968 -0.13(-2.38%) Aug 21, 2024 5.270 5.470 5.224 5.470 7,707,524 +0.19(+3.60%) Aug 20, 2024 5.370 5.410 5.195 5.280 4,235,366 +0.04(+0.76%) Aug 19, 2024 5.220 5.260 5.150 5.240 3,100,541 -0.05(-0.95%) Aug 16, 2024 5.200 5.320 5.120 5.290 4,314,864 +0.22(+4.34%) Aug 15, 2024 5.250 5.310 5.030 5.070 6,240,045 -0.15(-2.87%) Aug 14, 2024 5.390 5.410 5.206 5.220 4,991,478 -0.19(-3.51%) Aug 13, 2024 5.230 5.465 5.220 5.410 5,349,308 +0.17(+3.24%) Aug 12, 2024 5.290 5.385 5.130 5.240 3,753,496 -0.14(-2.60%) Aug 09, 2024 5.370 5.425 5.288 5.380 6,640,283 +0.11(+2.09%) Aug 08, 2024 5.130 5.315 5.040 5.270 4,876,424 +0.41(+8.44%) Aug 07, 2024 5.090 5.110 4.850 4.860 6,338,385 -0.19(-3.76%) Aug 06, 2024 4.900 5.070 4.830 5.050 8,445,831 +0.30(+6.32%) Aug 05, 2024 4.410 4.930 4.400 4.750 15,692,944 -0.81(-14.57%) Aug 02, 2024 5.750 5.810 5.530 5.560 12,062,757 -0.06(-1.07%) Aug 01, 2024 5.730 5.760 5.520 5.620 42,834,620 -0.17(-2.93%) 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.