(BTC)
AMEX: BTC
· Real-Time Price · USD
49.65
0.21 (0.42%)
At close: Sep 08, 2025, 3:59 PM
49.80
0.31%
After-hours: Sep 08, 2025, 07:58 PM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 49.71 | 50.03 | 49.54 | 49.65 | n/a | 0.42% | 833,667 |
| Sep 5, 2025 | 50.01 | 50.17 | 48.80 | 49.44 | 49.44 | 1.69% | 1,589,700 |
| Sep 4, 2025 | 49.08 | 49.11 | 48.40 | 48.62 | 48.62 | -2.21% | 970,900 |
| Sep 3, 2025 | 49.35 | 49.89 | 49.25 | 49.72 | 49.72 | 1.30% | 1,101,200 |
| Sep 2, 2025 | 48.46 | 49.52 | 48.30 | 49.08 | 49.08 | 2.40% | 1,481,700 |
| Aug 29, 2025 | 48.96 | 48.98 | 47.81 | 47.93 | 47.93 | -3.33% | 1,467,600 |
| Aug 28, 2025 | 50.09 | 50.19 | 49.56 | 49.58 | 49.58 | -0.18% | 970,800 |
| Aug 27, 2025 | 49.32 | 49.91 | 49.18 | 49.67 | 49.67 | 0.91% | 903,000 |
| Aug 26, 2025 | 48.68 | 49.26 | 48.46 | 49.22 | 49.22 | 0.31% | 1,468,600 |
| Aug 25, 2025 | 49.45 | 50.04 | 48.96 | 49.07 | 49.07 | -5.11% | 1,167,300 |
| Aug 22, 2025 | 49.73 | 52.03 | 49.57 | 51.71 | 51.71 | 4.13% | 1,374,000 |
| Aug 21, 2025 | 50.20 | 50.49 | 49.56 | 49.66 | 49.66 | -1.90% | 676,100 |
| Aug 20, 2025 | 50.22 | 50.67 | 49.73 | 50.62 | 50.62 | 1.10% | 947,300 |
| Aug 19, 2025 | 51.29 | 51.32 | 49.87 | 50.07 | 50.07 | -2.80% | 1,425,300 |
| Aug 18, 2025 | 51.25 | 51.74 | 50.86 | 51.51 | 51.51 | -0.60% | 718,400 |
| Aug 15, 2025 | 52.51 | 52.51 | 51.75 | 51.82 | 51.82 | -0.86% | 945,100 |
| Aug 14, 2025 | 52.38 | 52.90 | 51.91 | 52.27 | 52.27 | -3.99% | 1,827,400 |
| Aug 13, 2025 | 53.43 | 54.48 | 53.21 | 54.44 | 54.44 | 2.68% | 1,387,800 |
| Aug 12, 2025 | 52.82 | 53.23 | 52.54 | 53.02 | 53.02 | 0.53% | 1,022,800 |
| Aug 11, 2025 | 52.94 | 53.51 | 52.55 | 52.74 | 52.74 | 2.29% | 1,101,900 |