Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 58.4776 | 1.94 | 3.44% | 57.2476 | 58.4776 | 56.4898 | 4,827 |
| Jul 15 2024 | 56.534 | 4.11 | 7.85% | 56.5726 | 56.7264 | 56.1701 | 2,652 |
| Jul 12 2024 | 52.42 | 0.73 | 1.42% | 51.2054 | 52.42 | 51.2054 | 288 |
| Jul 11 2024 | 51.685 | -0.68 | -1.30% | 52.024 | 52.9399 | 51.685 | 4,125 |
| Jul 10 2024 | 52.3643 | 0.23 | 0.45% | 53.5178 | 53.6088 | 52.0901 | 4,306 |
| Jul 09 2024 | 52.1299 | 1.24 | 2.44% | 51.9899 | 52.1299 | 51.9899 | 140 |
| Jul 08 2024 | 50.8899 | -0.21 | -0.40% | 49.85 | 51.9699 | 49.6815 | 4,818 |
| Jul 05 2024 | 51.0964 | -1.79 | -3.38% | 48.9385 | 51.0964 | 48.9385 | 1,037 |
| Jul 04 2024 | 52.8851 | -1.99 | -3.63% | 53.5944 | 53.5944 | 51.4351 | 1,041 |
| Jul 03 2024 | 54.8799 | -1.33 | -2.37% | 54.6599 | 54.8799 | 54.3849 | 25 |
| Jul 02 2024 | 56.2117 | -1.13 | -1.98% | 57.1549 | 57.3671 | 56.2117 | 54 |
| Jul 01 2024 | 57.3463 | 1.82 | 3.28% | 57.58 | 57.6862 | 56.9749 | 288 |
| Jun 28 2024 | 55.5255 | -0.78 | -1.39% | 56.1199 | 56.1199 | 55.4427 | 277 |
| Jun 27 2024 | 56.3065 | 0.01 | 0.02% | 55.5001 | 56.3499 | 55.5001 | 38 |
| Jun 26 2024 | 56.2949 | 0.69 | 1.24% | 56.4699 | 56.4699 | 56.2949 | 25 |
| Jun 25 2024 | 55.6051 | 0.65 | 1.19% | 55.8002 | 55.9007 | 55.6051 | 73 |
| Jun 24 2024 | 54.9531 | -3.05 | -5.25% | 56.9198 | 56.929 | 54.385 | 797 |
| Jun 21 2024 | 58.00 | -1.22 | -2.06% | 58.2749 | 58.2749 | 58.00 | 72 |
| Jun 20 2024 | 59.2199 | 0.23 | 0.39% | 59.7314 | 59.7314 | 59.2199 | 90 |
| Jun 19 2024 | 58.9901 | 0.93 | 1.60% | 59.2858 | 59.2858 | 58.9901 | 99 |
| Jun 18 2024 | 58.0633 | -2.13 | -3.53% | 59.7747 | 59.7747 | 58.0633 | 1,603 |
| Jun 17 2024 | 60.1895 | -1.18 | -1.92% | 60.2257 | 60.2451 | 59.3751 | 575 |
| Jun 14 2024 | 61.3651 | -0.07 | -0.12% | 60.9251 | 61.5349 | 60.9251 | 535 |
| Jun 13 2024 | 61.4399 | -0.11 | -0.17% | 60.6479 | 61.4399 | 60.6479 | 53 |
| Jun 12 2024 | 61.5461 | 0.40 | 0.66% | 61.7149 | 62.50 | 61.5461 | 117 |
| Jun 11 2024 | 61.1416 | -2.15 | -3.39% | 62.0036 | 62.0036 | 60.4691 | 377 |
| Jun 10 2024 | 63.2899 | 0.04 | 0.06% | 63.0699 | 63.2899 | 63.0151 | 1,112 |
| Jun 07 2024 | 63.2545 | -0.80 | -1.25% | 63.757 | 64.4851 | 63.2545 | 365 |
| Jun 06 2024 | 64.0551 | -0.09 | -0.15% | 63.9199 | 64.2749 | 63.9199 | 118 |
| Jun 05 2024 | 64.15 | 1.15 | 1.83% | 64.15 | 64.15 | 64.15 | 16 |
| Jun 04 2024 | 62.9999 | -0.02 | -0.03% | 63.0749 | 63.0749 | 62.8349 | 51 |
| Jun 03 2024 | 63.0201 | 1.35 | 2.19% | 61.9971 | 63.0201 | 61.9971 | 237 |
| May 31 2024 | 61.6699 | 0.64 | 1.05% | 61.6699 | 61.6699 | 61.6699 | 2 |
| May 30 2024 | 61.0267 | 0.00 | 0.00% | 61.0267 | 61.0267 | 61.0267 | 0 |
| May 29 2024 | 61.0267 | -0.32 | -0.53% | 61.2251 | 61.2251 | 61.0001 | 144 |
| May 28 2024 | 61.3499 | -0.43 | -0.70% | 61.1599 | 61.3499 | 61.1599 | 66 |
| May 27 2024 | 61.7799 | -0.10 | -0.15% | 62.249 | 62.249 | 61.7751 | 255 |
| May 24 2024 | 61.8749 | 0.00 | 0.00% | 61.8749 | 61.8749 | 61.8749 | 0 |
| May 23 2024 | 61.8749 | -1.63 | -2.56% | 62.9249 | 62.9249 | 61.8749 | 200 |
| May 22 2024 | 63.50 | 0.53 | 0.84% | 63.4649 | 63.50 | 63.2999 | 3,015 |
| May 21 2024 | 62.9693 | 2.45 | 4.06% | 64.3131 | 64.3131 | 62.7412 | 846 |
| May 20 2024 | 60.5149 | 0.66 | 1.10% | 60.4259 | 60.5149 | 59.9115 | 117 |
| May 17 2024 | 59.8549 | 0.26 | 0.44% | 59.7349 | 59.9249 | 59.7349 | 130 |
| May 16 2024 | 59.5949 | 1.48 | 2.55% | 59.5949 | 59.5949 | 59.5949 | 50 |
| May 15 2024 | 58.1149 | 2.93 | 5.31% | 58.1549 | 58.1549 | 57.9901 | 271 |
| May 14 2024 | 55.1851 | -1.81 | -3.18% | 55.1851 | 55.1851 | 55.1851 | 700 |
| May 13 2024 | 57.00 | 1.51 | 2.73% | 55.0341 | 57.4332 | 55.0341 | 1,038 |
| May 10 2024 | 55.4861 | -1.14 | -2.02% | 57.2949 | 57.2949 | 55.3101 | 441 |
| May 09 2024 | 56.6299 | 0.00 | 0.00% | 56.6299 | 56.6299 | 56.6299 | 0 |
| May 08 2024 | 56.6299 | -1.12 | -1.93% | 57.3188 | 57.3188 | 56.6299 | 84 |
| May 07 2024 | 57.7449 | 0.23 | 0.40% | 57.7449 | 57.7449 | 57.7449 | 113 |
| May 06 2024 | 57.5125 | 1.60 | 2.86% | 58.6298 | 59.1751 | 57.5125 | 965 |
| May 03 2024 | 55.9149 | 1.98 | 3.67% | 54.0801 | 55.9149 | 54.0801 | 567 |
| May 02 2024 | 53.9349 | -0.79 | -1.44% | 54.7472 | 54.7472 | 52.7999 | 307 |
| Apr 30 2024 | 54.7238 | -2.43 | -4.25% | 58.0351 | 58.2052 | 54.7238 | 2,822 |
| Apr 29 2024 | 57.1551 | -1.43 | -2.45% | 57.4714 | 57.4714 | 56.9899 | 1,014 |
| Apr 26 2024 | 58.5899 | 0.38 | 0.66% | 58.9836 | 58.9836 | 58.5899 | 40 |
| Apr 25 2024 | 58.2049 | -2.72 | -4.46% | 58.4649 | 58.4649 | 58.2049 | 29 |
| Apr 24 2024 | 60.9249 | 0.00 | 0.00% | 60.85 | 60.9249 | 60.85 | 50 |
| Apr 23 2024 | 60.9225 | -0.10 | -0.16% | 60.5095 | 61.1499 | 60.5095 | 239 |
| Apr 22 2024 | 61.0189 | 1.74 | 2.93% | 61.1569 | 61.1569 | 60.8549 | 348 |
| Apr 19 2024 | 59.2799 | 1.11 | 1.90% | 57.3945 | 59.60 | 57.3945 | 93 |
| Apr 18 2024 | 58.1738 | 1.90 | 3.38% | 56.0276 | 58.6273 | 56.0276 | 198 |
