Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BTCW )

73.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 67.44 67.70 64.19 65.97 226,011 +1.77(+2.76%)
Feb 28, 2024 64.13 68.36 62.95 64.20 932,686 +3.54(+5.84%)
Feb 27, 2024 60.52 61.14 59.86 60.66 307,713 +2.67(+4.60%)
Feb 26, 2024 54.66 58.47 54.63 57.99 645,271 +3.69(+6.80%)
Feb 23, 2024 54.45 54.52 53.80 54.30 132,233 -0.96(-1.74%)
Feb 22, 2024 54.34 55.37 54.24 55.26 187,042 +1.11(+2.05%)
Feb 21, 2024 54.15 54.65 53.83 54.15 134,919 -1.11(-2.01%)
Feb 20, 2024 55.65 55.69 53.98 55.26 4,037,195 +0.11(+0.20%)
Feb 16, 2024 55.62 55.74 55.00 55.15 36,984 +0.09(+0.16%)
Feb 15, 2024 55.91 56.26 54.99 55.06 96,084 +0.00(+0.00%)
Feb 14, 2024 55.10 55.40 54.51 55.06 47,094 +2.51(+4.77%)
Feb 13, 2024 52.21 52.67 51.55 52.55 138,857 -0.91(-1.71%)
Feb 12, 2024 51.27 53.62 51.27 53.47 267,447 +2.95(+5.84%)
Feb 09, 2024 49.97 51.09 49.79 50.52 90,897 +2.07(+4.27%)
Feb 08, 2024 47.92 48.50 47.83 48.45 96,368 +1.48(+3.15%)
Feb 07, 2024 45.87 47.08 45.65 46.97 180,752 +1.17(+2.55%)
Feb 06, 2024 45.58 46.12 45.55 45.80 118,813 +0.73(+1.62%)
Feb 05, 2024 46.11 46.15 44.93 45.07 592,430 -0.60(-1.31%)
Feb 02, 2024 45.49 46.20 45.42 45.67 400,191 -0.07(-0.15%)
Feb 01, 2024 45.12 46.02 45.03 45.74 724,109 +0.55(+1.22%)
Jan 31, 2024 45.45 46.52 45.19 45.19 514,961 -1.17(-2.52%)
Jan 30, 2024 46.09 46.50 45.98 46.36 398,930 +0.44(+0.96%)
Jan 29, 2024 44.64 46.06 44.43 45.92 462,510 +1.24(+2.78%)
Jan 26, 2024 43.75 44.90 43.72 44.68 185,456 +2.41(+5.71%)
Jan 25, 2024 42.55 42.66 42.03 42.27 67,007 +0.11(+0.25%)
Jan 24, 2024 42.54 42.64 42.00 42.16 50,386 +0.51(+1.22%)
Jan 23, 2024 41.40 42.00 41.08 41.65 25,216 -1.15(-2.69%)
Jan 22, 2024 43.42 43.45 42.25 42.80 97,188 -1.56(-3.52%)
Jan 19, 2024 43.78 44.75 42.91 44.36 18,145 +0.86(+1.98%)
Jan 18, 2024 45.43 45.51 43.24 43.50 30,240 -1.86(-4.10%)
Jan 17, 2024 45.38 45.73 45.06 45.36 43,563 -0.69(-1.49%)
Jan 16, 2024 45.54 46.26 44.90 46.05 22,870 -0.56(-1.21%)
Jan 12, 2024 49.16 49.16 46.19 46.61 87,348 -2.71(-5.50%)
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.