(NY: BTCO )

65.25 -0.69 (-1.05%)

Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	66.47	66.75	64.98	65.25	105,826	-0.69(-1.05%)
Jul 30, 2024	66.67	66.92	65.50	65.94	122,535	-1.38(-2.05%)
Jul 29, 2024	69.73	69.75	66.47	67.32	464,976	-0.79(-1.16%)
Jul 26, 2024	67.49	68.23	67.01	68.11	141,120	+3.44(+5.32%)
Jul 25, 2024	64.30	65.17	63.41	64.67	173,945	-0.94(-1.43%)
Jul 24, 2024	66.73	67.08	65.60	65.61	189,969	+0.02(+0.03%)
Jul 23, 2024	66.63	67.34	65.44	65.59	254,271	-2.70(-3.95%)
Jul 22, 2024	67.71	68.33	66.62	68.29	109,926	+1.02(+1.52%)
Jul 19, 2024	64.12	67.57	64.11	67.27	391,294	+3.67(+5.77%)
Jul 18, 2024	64.96	64.96	63.33	63.60	124,753	-1.06(-1.64%)
Jul 17, 2024	64.72	65.46	63.93	64.66	129,390	-0.56(-0.86%)
Jul 16, 2024	63.96	65.29	63.17	65.22	615,747	+1.77(+2.79%)
Jul 15, 2024	62.90	64.00	62.53	63.45	386,842	+5.81(+10.08%)
Jul 12, 2024	57.62	58.59	57.54	57.64	311,273	+0.27(+0.47%)
Jul 11, 2024	58.84	59.00	57.19	57.37	210,530	-0.05(-0.09%)
Jul 10, 2024	58.02	58.05	57.35	57.42	775,229	-0.44(-0.76%)
Jul 09, 2024	57.24	58.32	56.99	57.86	299,896	+1.36(+2.41%)
Jul 08, 2024	57.23	57.38	55.00	56.50	559,379	-0.04(-0.07%)
Jul 05, 2024	55.55	57.04	55.40	56.54	515,569	-3.86(-6.39%)
Jul 03, 2024	60.31	60.64	59.92	60.40	119,864	-1.46(-2.36%)
Jul 02, 2024	62.85	63.12	61.71	61.86	169,024	-1.32(-2.09%)
Jul 01, 2024	62.85	63.88	62.47	63.18	447,196	+3.43(+5.74%)
Jun 28, 2024	61.47	61.80	59.75	59.75	487,674	-1.59(-2.59%)
Jun 27, 2024	61.61	62.40	61.34	61.34	163,444	+0.39(+0.64%)
Jun 26, 2024	61.55	61.98	60.70	60.95	108,051	-0.97(-1.57%)
Jun 25, 2024	61.20	62.28	61.00	61.92	234,968	+2.58(+4.35%)
Jun 24, 2024	61.27	61.65	59.00	59.34	458,134	-4.88(-7.60%)
Jun 21, 2024	63.65	64.39	63.33	64.22	89,375	-0.87(-1.34%)
Jun 20, 2024	65.30	65.48	64.54	65.09	122,546	+0.78(+1.21%)
Jun 18, 2024	64.87	65.33	63.97	64.31	197,025	-2.37(-3.55%)
Jun 17, 2024	65.63	67.26	65.01	66.68	245,763	+1.23(+1.88%)
Jun 14, 2024	67.35	67.35	65.00	65.45	153,748	-1.09(-1.64%)
Jun 13, 2024	68.08	68.29	66.18	66.54	254,007	-0.91(-1.35%)
Jun 12, 2024	69.31	70.11	67.24	67.45	267,431	+0.01(+0.01%)
Jun 11, 2024	67.23	67.62	66.01	67.44	213,727	-1.97(-2.84%)
Jun 10, 2024	69.29	70.13	69.19	69.41	63,529	+0.27(+0.39%)
Jun 07, 2024	71.35	71.69	68.28	69.14	259,467	-1.28(-1.82%)
Jun 06, 2024	71.12	71.68	70.42	70.42	83,245	-0.88(-1.23%)
Jun 05, 2024	71.15	71.87	70.45	71.30	107,839	+0.83(+1.18%)
Jun 04, 2024	69.50	71.14	69.32	70.47	171,126	+1.26(+1.82%)

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.