BTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 39.79 | 40.13 | 38.81 | 40.08 | 1.58 | 4.10% | 925,051 |
| Mar 4, 2025 | 36.65 | 39.36 | 36.12 | 38.50 | 0.40 | 1.05% | 1,969,000 |
| Mar 3, 2025 | 41.31 | 41.33 | 37.72 | 38.10 | 0.77 | 2.06% | 1,587,500 |
| Feb 28, 2025 | 36.25 | 37.74 | 35.91 | 37.33 | 0.40 | 1.08% | 1,687,200 |
| Feb 27, 2025 | 38.22 | 38.26 | 36.56 | 36.93 | -0.39 | -1.05% | 1,127,600 |
| Feb 26, 2025 | 38.01 | 39.13 | 36.38 | 37.32 | -1.72 | -4.41% | 2,982,300 |
| Feb 25, 2025 | 39.47 | 39.50 | 37.97 | 39.04 | -2.60 | -6.24% | 2,398,500 |
| Feb 24, 2025 | 42.28 | 42.44 | 41.49 | 41.64 | -0.38 | -0.90% | 1,240,100 |
| Feb 21, 2025 | 43.94 | 44.05 | 41.95 | 42.02 | -1.64 | -3.76% | 1,045,200 |
| Feb 20, 2025 | 43.34 | 43.78 | 42.90 | 43.66 | 1.03 | 2.42% | 652,700 |
| Feb 19, 2025 | 42.71 | 42.84 | 42.26 | 42.63 | 0.91 | 2.18% | 617,900 |
| Feb 18, 2025 | 42.78 | 42.84 | 41.34 | 41.72 | -1.39 | -3.22% | 1,095,700 |
| Feb 14, 2025 | 42.84 | 43.89 | 42.68 | 43.11 | 0.45 | 1.05% | 782,100 |
| Feb 13, 2025 | 42.53 | 42.75 | 42.20 | 42.66 | -0.33 | -0.77% | 502,100 |
| Feb 12, 2025 | 41.98 | 43.29 | 41.88 | 42.99 | 0.76 | 1.80% | 991,400 |
| Feb 11, 2025 | 42.94 | 43.14 | 42.02 | 42.23 | -0.95 | -2.20% | 841,200 |
| Feb 10, 2025 | 43.29 | 43.44 | 42.93 | 43.18 | 0.76 | 1.79% | 577,600 |
| Feb 7, 2025 | 44.21 | 44.44 | 42.38 | 42.42 | -0.54 | -1.26% | 988,300 |
| Feb 6, 2025 | 43.59 | 43.87 | 42.41 | 42.96 | -0.18 | -0.42% | 862,800 |
| Feb 5, 2025 | 43.77 | 43.97 | 42.77 | 43.14 | -0.63 | -1.44% | 789,300 |
| Feb 4, 2025 | 44.03 | 44.72 | 43.45 | 43.77 | -1.09 | -2.43% | 1,358,600 |
| Feb 3, 2025 | 42.00 | 45.28 | 41.86 | 44.86 | -0.15 | -0.33% | 2,449,200 |
| Jan 31, 2025 | 46.44 | 47.03 | 44.96 | 45.01 | -1.53 | -3.29% | 1,285,600 |
| Jan 30, 2025 | 46.52 | 47.23 | 46.43 | 46.54 | 0.31 | 0.67% | 729,600 |
| Jan 29, 2025 | 45.29 | 46.49 | 44.92 | 46.23 | 1.36 | 3.03% | 909,400 |
| Jan 28, 2025 | 45.47 | 45.99 | 44.83 | 44.87 | -0.05 | -0.11% | 752,700 |
| Jan 27, 2025 | 44.66 | 45.34 | 43.76 | 44.92 | -1.59 | -3.42% | 1,749,700 |
| Jan 24, 2025 | 46.71 | 47.56 | 46.42 | 46.51 | 0.70 | 1.53% | 1,109,300 |
| Jan 23, 2025 | 45.40 | 47.39 | 45.34 | 45.81 | -0.45 | -0.97% | 2,903,800 |
| Jan 22, 2025 | 46.39 | 46.61 | 45.78 | 46.26 | -0.82 | -1.74% | 1,286,700 |
| Jan 21, 2025 | 46.64 | 47.58 | 45.54 | 47.08 | 0.65 | 1.40% | 1,616,700 |
| Jan 17, 2025 | 45.59 | 47.04 | 45.40 | 46.43 | 1.92 | 4.31% | 1,593,100 |
| Jan 16, 2025 | 44.07 | 44.63 | 43.12 | 44.51 | 0.36 | 0.82% | 1,053,100 |
| Jan 15, 2025 | 43.76 | 44.67 | 43.72 | 44.15 | 1.38 | 3.23% | 1,218,500 |
| Jan 14, 2025 | 42.91 | 43.11 | 42.23 | 42.77 | 1.28 | 3.09% | 784,200 |
| Jan 13, 2025 | 40.28 | 41.56 | 39.52 | 41.49 | -0.50 | -1.19% | 1,313,300 |
| Jan 10, 2025 | 41.85 | 42.49 | 40.87 | 41.99 | 0.38 | 0.91% | 1,430,600 |
| Jan 8, 2025 | 42.28 | 42.55 | 40.93 | 41.61 | -1.13 | -2.64% | 1,382,800 |
| Jan 7, 2025 | 44.67 | 44.70 | 42.56 | 42.74 | -2.60 | -5.73% | 2,328,700 |
| Jan 6, 2025 | 43.90 | 45.51 | 43.82 | 45.34 | 1.74 | 3.99% | 2,727,800 |
| Jan 3, 2025 | 43.07 | 43.93 | 42.85 | 43.60 | 0.44 | 1.02% | 1,012,700 |
| Jan 2, 2025 | 42.74 | 43.39 | 42.55 | 43.16 | 1.29 | 3.08% | 1,558,700 |
| Dec 31, 2024 | 42.45 | 42.64 | 41.27 | 41.87 | 0.12 | 0.29% | 1,141,700 |
| Dec 30, 2024 | 41.16 | 42.05 | 40.43 | 41.75 | -0.07 | -0.17% | 1,169,900 |
| Dec 27, 2024 | 42.68 | 42.70 | 41.31 | 41.82 | -0.51 | -1.20% | 1,393,400 |
| Dec 26, 2024 | 42.43 | 42.81 | 42.15 | 42.33 | -1.52 | -3.47% | 1,009,700 |
| Dec 24, 2024 | 42.91 | 43.93 | 42.77 | 43.85 | 2.64 | 6.41% | 972,300 |
| Dec 23, 2024 | 42.28 | 42.35 | 40.92 | 41.21 | -1.50 | -3.51% | 1,937,000 |
| Dec 20, 2024 | 42.18 | 43.35 | 42.03 | 42.71 | 0.04 | 0.09% | 1,428,900 |
| Dec 19, 2024 | 45.37 | 45.57 | 42.31 | 42.67 | -1.93 | -4.33% | 2,187,800 |