Indicators

(NY: BTCO )

67.62 -1.11 (-1.62%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	63.44	63.65	60.43	62.07	766,412	+1.67(+2.76%)
Feb 28, 2024	60.28	64.41	59.11	60.40	2,691,047	+3.30(+5.78%)
Feb 27, 2024	56.98	57.68	56.31	57.10	743,462	+2.58(+4.73%)
Feb 26, 2024	51.46	55.00	51.44	54.52	1,102,591	+3.39(+6.63%)
Feb 23, 2024	51.26	51.35	50.64	51.13	397,671	-0.91(-1.75%)
Feb 22, 2024	51.16	52.14	51.05	52.04	251,455	+1.04(+2.04%)
Feb 21, 2024	50.97	51.46	50.70	51.00	646,521	-1.01(-1.94%)
Feb 20, 2024	52.36	52.40	50.79	52.01	595,282	+0.06(+0.12%)
Feb 16, 2024	52.33	52.50	51.64	51.95	218,696	+0.12(+0.23%)
Feb 15, 2024	52.56	52.90	51.74	51.83	170,462	+0.04(+0.08%)
Feb 14, 2024	51.87	52.15	51.33	51.79	1,070,820	+2.30(+4.65%)
Feb 13, 2024	49.13	49.53	48.43	49.49	152,612	-0.78(-1.55%)
Feb 12, 2024	48.27	50.42	48.27	50.27	661,135	+2.68(+5.63%)
Feb 09, 2024	47.03	48.27	46.86	47.59	827,051	+2.00(+4.39%)
Feb 08, 2024	45.13	45.62	45.00	45.59	391,812	+1.41(+3.19%)
Feb 07, 2024	43.18	44.28	42.92	44.18	495,411	+1.05(+2.43%)
Feb 06, 2024	42.97	43.39	42.84	43.13	368,313	+0.74(+1.75%)
Feb 05, 2024	43.44	43.44	42.28	42.39	273,441	-0.56(-1.30%)
Feb 02, 2024	42.72	43.46	42.67	42.95	552,813	-0.07(-0.16%)

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.