Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Composite (DC: BITCOMP )

19,450.00 -463.23 (-2.33%)
Streaming Realtime Price Updated: 8:31 AM EDT, Jul 5, 2022 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 (%)
Sep 26, 2016 608.57 598.72 605.55 0 +5.05(+0.84%)
Sep 25, 2016 603.75 597.05 600.50 0 +0.18(+0.03%)
Sep 24, 2016 605.02 599.02 600.33 0 -2.94(-0.49%)
Sep 23, 2016 604.25 592.71 603.26 0 +9.37(+1.58%)
Sep 22, 2016 599.72 588.75 593.90 0 -1.82(-0.31%)
Sep 21, 2016 608.65 593.55 595.72 0 -12.26(-2.02%)
Sep 20, 2016 610.93 606.18 607.98 0 -1.04(-0.17%)
Sep 19, 2016 612.09 605.66 609.01 0 -0.23(-0.04%)
Sep 18, 2016 610.52 602.99 609.24 0 +3.64(+0.60%)
Sep 17, 2016 608.79 602.42 605.60 0 -1.07(-0.18%)
Sep 16, 2016 609.75 605.01 606.67 0 -0.81(-0.13%)
Sep 15, 2016 609.95 604.15 607.48 0 -1.52(-0.25%)
Sep 14, 2016 611.34 604.49 609.00 0 +1.98(+0.33%)
Sep 13, 2016 611.53 602.14 607.01 0 -0.86(-0.14%)
Sep 12, 2016 609.99 602.50 607.87 0 +2.96(+0.49%)
Sep 11, 2016 629.00 593.57 604.91 0 -17.15(-2.76%)
Sep 10, 2016 626.21 617.84 622.06 0 -0.94(-0.15%)
Sep 09, 2016 626.25 614.93 623.00 0 -1.17(-0.19%)
Sep 08, 2016 627.91 608.93 624.17 0 +13.85(+2.27%)
Sep 07, 2016 613.95 604.05 610.32 0 +1.59(+0.26%)
Sep 06, 2016 609.87 601.50 608.73 0 +5.06(+0.84%)
Sep 05, 2016 608.32 594.86 603.67 0 -1.71(-0.28%)
Sep 04, 2016 611.43 592.61 605.38 0 +11.12(+1.87%)
Sep 03, 2016 602.32 570.99 594.26 0 +20.32(+3.54%)
Sep 02, 2016 576.10 568.59 573.94 0 +1.67(+0.29%)
Sep 01, 2016 576.55 568.98 572.27 0 -1.16(-0.20%)
Aug 31, 2016 578.25 571.60 573.44 0 -2.94(-0.51%)
Aug 30, 2016 579.38 571.06 576.38 0 +3.26(+0.57%)
Aug 29, 2016 577.00 569.85 573.12 0 +0.12(+0.02%)
Aug 28, 2016 574.00 567.72 573.00 0 +4.29(+0.75%)
Aug 27, 2016 578.58 565.90 568.71 0 -8.52(-1.48%)
Aug 26, 2016 581.73 573.84 577.23 0 +0.67(+0.12%)
Aug 25, 2016 579.12 570.83 576.55 0 -1.37(-0.24%)
Aug 24, 2016 583.08 575.82 577.92 0 -4.25(-0.73%)
Aug 23, 2016 588.43 577.25 582.17 0 -2.83(-0.48%)
Aug 22, 2016 591.98 574.26 585.00 0 +6.51(+1.13%)
Aug 21, 2016 583.05 576.07 578.49 0 -1.55(-0.27%)
Aug 20, 2016 580.50 569.64 580.03 0 +8.19(+1.43%)
Aug 19, 2016 574.93 559.20 571.85 0 +1.01(+0.18%)
Aug 18, 2016 576.62 568.00 570.84 0 +1.16(+0.20%)
Aug 17, 2016 578.13 566.01 569.68 0 -8.24(-1.43%)
Aug 16, 2016 580.84 562.18 577.92 0 +12.52(+2.22%)
Aug 15, 2016 572.37 556.50 565.39 0 -0.93(-0.16%)
Aug 14, 2016 583.77 556.45 566.33 0 -16.03(-2.75%)
Aug 13, 2016 588.99 580.86 582.35 0 -2.73(-0.47%)
Aug 12, 2016 588.90 579.78 585.08 0 -1.43(-0.24%)
Aug 11, 2016 595.67 584.12 586.52 0 -1.98(-0.34%)
Aug 10, 2016 599.35 579.01 588.50 0 +5.62(+0.96%)
Aug 09, 2016 588.94 578.83 582.88 0 -4.79(-0.82%)
Aug 08, 2016 592.49 583.35 587.67 0 -3.62(-0.61%)
Aug 07, 2016 595.68 581.11 591.29 0 +4.65(+0.79%)
Aug 06, 2016 589.25 564.12 586.64 0 +11.86(+2.06%)
Aug 05, 2016 578.40 564.74 574.78 0 -0.39(-0.07%)
Aug 04, 2016 581.38 557.32 575.18 0 +10.59(+1.88%)
Aug 03, 2016 576.37 511.63 564.59 0 +50.95(+9.92%)
Aug 02, 2016 613.51 462.79 513.63 0 -92.17(-15.21%)
Aug 01, 2016 627.50 602.50 605.80 0 -14.34(-2.31%)
Jul 31, 2016 651.86 620.05 620.14 0 -31.39(-4.82%)
Jul 30, 2016 653.75 648.85 651.53 0 -1.68(-0.26%)
Jul 29, 2016 653.74 649.18 653.22 0 +3.42(+0.53%)
Jul 28, 2016 654.18 647.32 649.80 0 -1.46(-0.22%)
Jul 27, 2016 656.49 644.65 651.26 0 +0.50(+0.08%)
Jul 26, 2016 654.97 643.00 650.75 0 +0.57(+0.09%)
Jul 25, 2016 659.35 648.64 650.18 0 -6.17(-0.94%)
Jul 24, 2016 661.53 648.00 656.35 0 +5.68(+0.87%)
Jul 23, 2016 654.38 643.55 650.67 0 +2.05(+0.32%)
Jul 22, 2016 663.59 642.50 648.63 0 -13.42(-2.03%)
Jul 21, 2016 664.40 655.30 662.04 0 +0.28(+0.04%)
Jul 20, 2016 669.29 656.20 661.76 0 -6.89(-1.03%)
Jul 19, 2016 669.75 660.50 668.65 0 +2.22(+0.33%)
Jul 18, 2016 675.51 660.11 666.43 0 -5.13(-0.76%)
Jul 17, 2016 676.60 654.08 671.57 0 +16.05(+2.45%)
Jul 16, 2016 660.78 650.71 655.51 0 -3.88(-0.59%)
Jul 15, 2016 662.50 651.33 659.40 0 +6.83(+1.05%)
Jul 14, 2016 658.47 646.50 652.57 0 -2.67(-0.41%)
Jul 13, 2016 665.10 649.97 655.24 0 -9.96(-1.50%)
Jul 12, 2016 669.00 640.52 665.20 0 +23.19(+3.61%)
Jul 11, 2016 652.29 634.65 642.01 0 +2.26(+0.35%)
Jul 10, 2016 645.80 631.61 639.75 0 -4.19(-0.65%)
Jul 09, 2016 657.26 623.00 643.94 0 -10.70(-1.63%)
Jul 08, 2016 655.45 627.55 654.65 0 +23.59(+3.74%)
Jul 07, 2016 669.22 597.54 631.05 0 -34.68(-5.21%)
Jul 06, 2016 670.75 656.07 665.73 0 +5.88(+0.89%)
Jul 05, 2016 673.62 653.28 659.85 0 -8.49(-1.27%)
Jul 04, 2016 674.67 640.58 668.34 0 +8.87(+1.34%)
Jul 03, 2016 695.38 644.45 659.47 0 -33.27(-4.80%)
Jul 02, 2016 696.37 665.82 692.74 0 +23.63(+3.53%)
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.