BBTC.BOBBTC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1808.00 | $1854.00 | $1802.05 | $1846.05 | 3,826 |
| 1/13/2026 | $1849.80 | $1849.80 | $1807.25 | $1817.45 | 2,982 |
| 1/12/2026 | $1812.00 | $1819.00 | $1776.55 | $1803.55 | 3,345 |
| 1/9/2026 | $1838.95 | $1855.70 | $1812.00 | $1814.85 | 3,848 |
| 1/8/2026 | $1906.15 | $1906.15 | $1822.95 | $1842.95 | 1,939 |
| 1/7/2026 | $1899.50 | $1927.45 | $1872.55 | $1901.90 | 3,942 |
| 1/6/2026 | $1871.65 | $1891.20 | $1857.30 | $1874.85 | 1,689 |
| 1/5/2026 | $1871.95 | $1896.25 | $1861.70 | $1870.65 | 1,127 |
| 1/2/2026 | $1863.00 | $1891.90 | $1863.00 | $1880.45 | 3,560 |
| 1/1/2026 | $1876.60 | $1889.95 | $1857.35 | $1870.30 | 394 |
| 12/31/2025 | $1858.95 | $1903.35 | $1858.95 | $1889.05 | 3,031 |
| 12/30/2025 | $1829.10 | $1925.50 | $1824.45 | $1877.10 | 15,015 |
| 12/29/2025 | $1840.85 | $1849.90 | $1824.00 | $1829.00 | 1,819 |
| 12/26/2025 | $1860.05 | $1872.80 | $1825.55 | $1834.15 | 3,649 |
| 12/24/2025 | $1893.80 | $1911.10 | $1854.75 | $1859.70 | 7,249 |
| 12/23/2025 | $1918.00 | $1923.20 | $1890.50 | $1893.75 | 1,738 |
| 12/22/2025 | $1905.40 | $1931.80 | $1898.00 | $1902.30 | 3,002 |
| 12/19/2025 | $1894.60 | $1910.00 | $1894.50 | $1904.70 | 1,293 |
| 12/18/2025 | $1897.65 | $1905.00 | $1869.35 | $1894.25 | 990 |
| 12/17/2025 | $1878.85 | $1897.00 | $1866.30 | $1889.30 | 1,849 |
| 12/16/2025 | $1879.95 | $1936.00 | $1856.50 | $1864.30 | 5,934 |
| 12/15/2025 | $1869.40 | $1879.00 | $1847.15 | $1865.30 | 1,034 |
| 12/12/2025 | $1872.00 | $1887.80 | $1864.95 | $1869.40 | 506 |
| 12/11/2025 | $1857.95 | $1897.25 | $1857.95 | $1880.95 | 3,222 |
| 12/10/2025 | $1874.05 | $1912.95 | $1845.10 | $1864.85 | 7,385 |
| 12/9/2025 | $1800.00 | $1901.60 | $1797.85 | $1891.00 | 7,057 |
| 12/8/2025 | $1850.00 | $1851.90 | $1809.00 | $1813.20 | 2,109 |
| 12/5/2025 | $1856.95 | $1856.95 | $1825.00 | $1848.80 | 3,770 |
| 12/4/2025 | $1878.95 | $1884.70 | $1851.60 | $1858.20 | 2,471 |
| 12/3/2025 | $1811.15 | $1940.00 | $1803.65 | $1884.60 | 52,889 |
| 12/2/2025 | $1820.15 | $1834.95 | $1805.50 | $1811.15 | 1,992 |
| 12/1/2025 | $1834.10 | $1858.85 | $1830.05 | $1837.65 | 1,588 |
| 11/28/2025 | $1844.00 | $1844.00 | $1829.45 | $1834.05 | 2,658 |
| 11/27/2025 | $1840.05 | $1857.10 | $1836.00 | $1838.10 | 2,037 |
| 11/26/2025 | $1834.30 | $1858.90 | $1822.70 | $1843.70 | 4,426 |
| 11/25/2025 | $1879.10 | $1879.10 | $1825.25 | $1834.05 | 4,458 |
| 11/24/2025 | $1871.70 | $1871.70 | $1838.70 | $1860.75 | 2,931 |
| 11/21/2025 | $1896.90 | $1936.80 | $1860.00 | $1861.75 | 4,955 |
| 11/19/2025 | $1994.65 | $2015.60 | $1960.90 | $1974.70 | 47,223 |
| 11/18/2025 | $1841.85 | $2049.00 | $1841.85 | $2022.90 | 301,744 |
| 11/17/2025 | $1835.30 | $1859.95 | $1834.90 | $1841.85 | 2,804 |
| 11/14/2025 | $1878.00 | $1905.00 | $1824.00 | $1830.30 | 12,856 |
| 11/13/2025 | $1890.00 | $1896.80 | $1869.00 | $1875.00 | 2,112 |
| 11/12/2025 | $1901.90 | $1918.00 | $1881.85 | $1889.70 | 3,237 |
| 11/11/2025 | $1932.15 | $1932.15 | $1863.15 | $1905.45 | 5,090 |
| 11/10/2025 | $1924.75 | $1940.00 | $1905.45 | $1935.40 | 3,546 |
| 11/7/2025 | $1898.85 | $1920.20 | $1870.65 | $1902.00 | 7,584 |
| 11/6/2025 | $1962.05 | $2004.60 | $1894.85 | $1905.20 | 5,809 |
| 11/4/2025 | $1986.00 | $1989.90 | $1942.20 | $1954.60 | 3,501 |
| 11/3/2025 | $1999.15 | $2011.00 | $1966.00 | $1980.25 | 1,782 |
| 10/31/2025 | $2033.95 | $2033.95 | $1968.50 | $1980.40 | 3,948 |
| 10/30/2025 | $2023.00 | $2050.25 | $1983.00 | $1993.40 | 4,852 |
| 10/29/2025 | $2016.15 | $2025.00 | $1998.05 | $2017.10 | 3,173 |
| 10/28/2025 | $2034.25 | $2041.70 | $1999.75 | $2006.35 | 3,432 |
| 10/27/2025 | $2075.00 | $2076.00 | $2026.75 | $2034.20 | 5,617 |
| 10/24/2025 | $2102.40 | $2103.70 | $2060.00 | $2079.20 | 4,044 |
| 10/23/2025 | $2050.00 | $2135.00 | $2034.30 | $2102.40 | 26,391 |
| 10/21/2025 | $2040.05 | $2081.80 | $2038.50 | $2057.05 | 4,565 |
| 10/20/2025 | $1989.75 | $2053.35 | $1988.65 | $2046.65 | 13,607 |
| 10/17/2025 | $1898.00 | $2089.95 | $1898.00 | $1999.65 | 185,743 |