Indicators

(NY: BITC )

51.53 -1.54 (-2.90%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	54.76	55.24	54.49	54.65	9,337	+1.27(+2.38%)
Mar 27, 2024	55.98	55.98	53.37	53.37	5,191	-0.64(-1.18%)
Mar 26, 2024	55.38	55.38	54.00	54.01	8,653	-1.35(-2.43%)
Mar 25, 2024	52.21	55.36	52.21	55.36	31,582	+5.43(+10.87%)
Mar 22, 2024	50.08	50.08	49.00	49.93	5,133	-0.99(-1.95%)
Mar 21, 2024	52.71	52.71	50.92	50.92	17,031	-0.46(-0.90%)
Mar 20, 2024	49.19	51.43	48.60	51.38	11,743	+1.11(+2.22%)
Mar 19, 2024	49.71	51.05	48.48	50.27	22,957	-1.93(-3.70%)
Mar 18, 2024	53.36	53.61	51.93	52.20	25,768	-1.80(-3.33%)
Mar 15, 2024	53.30	54.85	52.62	54.00	19,848	-0.16(-0.30%)
Mar 14, 2024	57.08	57.08	53.85	54.16	15,989	-3.38(-5.87%)
Mar 13, 2024	57.28	57.54	56.71	57.54	21,680	+1.68(+3.01%)
Mar 12, 2024	56.35	56.67	54.00	55.86	19,315	-0.68(-1.20%)
Mar 11, 2024	56.86	57.07	56.02	56.54	36,143	+2.41(+4.46%)
Mar 08, 2024	53.38	55.02	52.10	54.13	14,823	+1.10(+2.07%)
Mar 07, 2024	52.74	53.33	52.39	53.03	13,234	+0.32(+0.60%)
Mar 06, 2024	52.55	52.97	51.69	52.71	16,209	+4.14(+8.52%)
Mar 05, 2024	53.75	54.31	47.75	48.57	38,852	-4.77(-8.95%)
Mar 04, 2024	51.31	53.37	51.31	53.35	33,537	+3.80(+7.67%)

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.