(NY: BITC )

50.66 -0.74 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	52.44	52.44	50.66	50.66	1,358	-0.74(-1.44%)
Oct 31, 2024	52.89	52.89	51.40	51.40	7,134	-1.38(-2.61%)
Oct 30, 2024	52.80	53.18	52.76	52.78	5,693	-0.55(-1.03%)
Oct 29, 2024	52.25	54.01	52.03	53.33	7,346	+2.28(+4.47%)
Oct 28, 2024	50.66	51.21	50.17	51.05	10,634	+2.06(+4.21%)
Oct 25, 2024	49.70	50.24	48.98	48.99	6,134	-1.10(-2.20%)
Oct 24, 2024	49.56	50.12	49.55	50.09	1,692	+1.36(+2.79%)
Oct 23, 2024	48.85	48.85	48.34	48.73	4,376	-0.78(-1.57%)
Oct 22, 2024	49.48	49.51	49.43	49.51	2,282	-0.26(-0.52%)
Oct 21, 2024	49.84	49.84	49.02	49.77	6,920	-0.62(-1.23%)
Oct 18, 2024	50.32	50.61	50.30	50.39	2,027	+1.33(+2.70%)
Oct 17, 2024	49.09	49.66	49.05	49.07	4,458	-0.77(-1.54%)
Oct 16, 2024	49.88	50.00	49.47	49.83	6,511	+0.56(+1.14%)
Oct 15, 2024	48.51	49.50	48.25	49.27	4,138	+0.76(+1.57%)
Oct 14, 2024	47.64	48.77	47.51	48.51	3,868	+2.15(+4.64%)
Oct 11, 2024	45.25	46.52	45.23	46.36	2,834	+2.52(+5.74%)
Oct 10, 2024	44.81	44.81	43.25	43.84	3,083	-0.95(-2.12%)
Oct 09, 2024	45.75	45.75	44.77	44.79	2,902	-0.99(-2.15%)
Oct 08, 2024	46.50	46.50	45.69	45.78	2,726	-0.81(-1.73%)
Oct 07, 2024	46.35	47.18	46.35	46.58	1,250	+0.71(+1.54%)
Oct 04, 2024	45.06	45.88	44.89	45.88	2,471	+0.99(+2.20%)
Oct 03, 2024	44.48	44.89	44.33	44.89	2,968	+0.53(+1.20%)
Oct 02, 2024	43.75	45.91	42.60	44.36	15,903	-1.09(-2.41%)
Oct 01, 2024	46.08	46.08	45.40	45.45	1,953	-1.30(-2.79%)
Sep 30, 2024	47.05	47.10	46.48	46.76	5,178	-1.70(-3.50%)
Sep 27, 2024	49.00	49.00	48.46	48.46	3,678	+0.60(+1.26%)
Sep 26, 2024	47.74	48.36	47.45	47.85	15,668	+1.20(+2.58%)
Sep 25, 2024	46.53	46.65	46.53	46.65	586	-0.78(-1.65%)
Sep 24, 2024	46.86	47.43	46.64	47.43	1,391	+0.72(+1.54%)
Sep 23, 2024	46.75	47.09	46.67	46.71	2,626	+0.30(+0.65%)
Sep 20, 2024	46.41	46.41	46.41	46.41	449	-0.34(-0.73%)
Sep 19, 2024	46.66	46.90	46.63	46.75	962	+2.35(+5.29%)
Sep 18, 2024	44.21	44.40	44.21	44.40	863	+0.06(+0.13%)
Sep 17, 2024	44.46	45.35	44.34	44.34	3,128	+1.53(+3.58%)
Sep 16, 2024	42.81	42.81	42.81	42.81	3,816	-1.36(-3.08%)
Sep 13, 2024	42.83	44.17	42.83	44.17	4,945	+1.00(+2.31%)
Sep 12, 2024	43.17	43.17	43.17	43.17	294	+0.54(+1.26%)
Sep 11, 2024	41.95	42.64	41.95	42.64	723	-0.25(-0.58%)
Sep 10, 2024	42.22	42.88	42.10	42.88	1,436	+0.59(+1.41%)
Sep 09, 2024	41.03	42.29	41.03	42.29	1,906	+2.74(+6.92%)
Sep 06, 2024	41.88	41.88	39.54	39.55	6,196	-1.87(-4.51%)
Sep 05, 2024	41.42	41.42	41.42	41.42	923	-1.57(-3.65%)
Sep 04, 2024	41.67	42.99	41.60	42.99	4,321	+0.06(+0.13%)

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.