(NY: BTCW )

62.25 -0.60 (-0.95%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	63.24	63.51	61.35	62.25	69,223	-0.60(-0.95%)
Aug 29, 2024	64.00	64.85	62.65	62.85	75,266	+0.31(+0.50%)
Aug 28, 2024	63.64	63.72	61.55	62.54	78,270	-3.42(-5.18%)
Aug 27, 2024	66.28	66.36	65.39	65.96	48,503	-1.32(-1.96%)
Aug 26, 2024	67.87	67.91	67.04	67.28	65,563	-0.38(-0.56%)
Aug 23, 2024	64.85	67.87	64.66	67.66	169,117	+3.60(+5.62%)
Aug 22, 2024	64.55	64.70	63.93	64.06	29,051	-1.40(-2.14%)
Aug 21, 2024	63.22	65.49	62.67	65.46	60,961	+2.27(+3.59%)
Aug 20, 2024	64.37	64.81	62.54	63.19	19,388	+0.49(+0.78%)
Aug 19, 2024	62.51	62.91	61.80	62.70	18,295	-0.68(-1.07%)
Aug 16, 2024	62.21	63.64	61.45	63.38	54,888	+2.69(+4.43%)
Aug 15, 2024	62.95	63.57	60.38	60.69	40,506	-1.91(-3.05%)
Aug 14, 2024	64.42	64.42	62.47	62.60	29,252	-2.01(-3.11%)
Aug 13, 2024	62.68	65.21	62.67	64.61	50,029	+1.85(+2.95%)
Aug 12, 2024	63.41	64.36	61.80	62.76	44,591	-1.77(-2.74%)
Aug 09, 2024	64.16	64.93	63.29	64.53	76,529	+1.30(+2.06%)
Aug 08, 2024	61.38	63.68	60.27	63.23	92,279	+5.06(+8.70%)
Aug 07, 2024	60.86	61.08	58.11	58.17	2,994,989	-2.12(-3.52%)
Aug 06, 2024	58.49	60.59	58.00	60.29	47,154	+3.55(+6.26%)
Aug 05, 2024	52.87	58.88	52.61	56.74	286,445	-9.71(-14.61%)
Aug 02, 2024	68.84	69.52	66.26	66.45	113,559	-0.77(-1.15%)
Aug 01, 2024	68.51	68.83	66.14	67.22	98,953	-2.01(-2.90%)
Jul 31, 2024	70.58	70.91	68.98	69.23	81,849	-0.63(-0.90%)
Jul 30, 2024	70.82	70.82	69.55	69.86	33,854	-1.58(-2.20%)
Jul 29, 2024	74.05	74.05	70.63	71.44	149,040	-0.75(-1.05%)
Jul 26, 2024	71.62	72.41	71.12	72.19	83,534	+3.51(+5.11%)
Jul 25, 2024	68.20	69.17	67.38	68.68	82,449	-1.13(-1.62%)
Jul 24, 2024	70.87	71.21	69.68	69.81	50,395	+0.26(+0.37%)
Jul 23, 2024	70.67	71.52	69.55	69.55	92,577	-2.98(-4.11%)
Jul 22, 2024	71.84	72.60	70.75	72.53	91,100	+0.91(+1.27%)
Jul 19, 2024	68.18	71.78	68.12	71.62	138,592	+4.17(+6.18%)
Jul 18, 2024	68.98	68.99	67.16	67.45	58,065	-1.20(-1.75%)
Jul 17, 2024	68.70	69.54	67.88	68.65	48,353	-0.63(-0.91%)
Jul 16, 2024	67.92	69.34	67.13	69.28	100,148	+1.77(+2.62%)
Jul 15, 2024	66.77	67.96	66.45	67.51	119,592	+6.30(+10.29%)
Jul 12, 2024	61.13	62.20	61.13	61.21	256,032	+0.26(+0.43%)
Jul 11, 2024	62.48	62.67	60.86	60.95	75,923	+0.01(+0.02%)
Jul 10, 2024	61.61	61.64	60.90	60.94	91,581	-0.49(-0.80%)
Jul 09, 2024	60.82	61.75	60.53	61.43	75,220	+1.43(+2.38%)
Jul 08, 2024	60.80	60.97	58.50	60.00	184,526	+0.01(+0.02%)
Jul 05, 2024	59.06	60.47	58.85	59.99	220,468	-4.26(-6.63%)
Jul 03, 2024	63.99	64.33	63.61	64.25	36,532	-1.39(-2.12%)
Jul 02, 2024	66.79	67.01	65.57	65.64	71,137	-1.48(-2.21%)

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.