Indicators

(NY: BITC )

52.58 +1.52 (+2.97%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	24.45	24.70	24.45	24.70	552	-0.37(-1.48%)
Apr 27, 2023	21.40	25.07	20.83	25.07	2,054	+1.53(+6.49%)
Apr 26, 2023	25.12	25.12	23.54	23.54	5,235	+0.25(+1.08%)
Apr 25, 2023	23.09	23.29	23.06	23.29	1,228	+0.23(+0.98%)
Apr 24, 2023	23.04	23.27	23.04	23.06	1,392	+0.09(+0.38%)
Apr 21, 2023	23.85	23.85	22.97	22.97	2,166	-0.77(-3.22%)
Apr 20, 2023	23.87	23.87	23.74	23.74	366	-0.97(-3.91%)
Apr 19, 2023	24.66	24.71	24.66	24.71	391	-0.86(-3.37%)
Apr 18, 2023	25.63	25.63	25.47	25.57	1,284	+0.63(+2.53%)
Apr 17, 2023	24.84	24.99	24.84	24.94	2,019	-0.75(-2.90%)
Apr 14, 2023	25.57	25.68	25.57	25.68	147	-0.05(-0.18%)
Apr 13, 2023	25.73	25.73	25.73	25.73	266	+0.48(+1.89%)
Apr 12, 2023	25.53	25.55	25.25	25.25	1,461	-0.30(-1.19%)
Apr 11, 2023	25.62	25.87	25.51	25.56	4,129	+0.78(+3.15%)
Apr 10, 2023	24.36	24.95	23.99	24.77	7,425	+1.04(+4.39%)
Apr 06, 2023	23.73	23.73	23.73	23.73	275	-0.19(-0.79%)
Apr 05, 2023	23.70	23.96	23.70	23.92	1,710	+0.02(+0.06%)
Apr 04, 2023	23.91	23.95	23.82	23.90	988	+0.08(+0.33%)

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.