Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

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

Bitcoin Composite (DC: BITCOMP )

49,970.29 -1726.98 (-3.34%)
Streaming Realtime Price Updated: 8:10 AM EDT, Apr 23, 2021 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 (%)
Jan 31, 2015 231.04 214.38 216.28 0 -11.64(-5.11%)
Jan 30, 2015 239.99 222.79 227.92 0 -1.72(-0.75%)
Jan 29, 2015 238.09 216.51 229.64 0 -1.85(-0.80%)
Jan 28, 2015 260.91 218.96 231.49 0 -25.83(-10.04%)
Jan 27, 2015 272.32 242.05 257.32 0 -8.03(-3.03%)
Jan 26, 2015 307.01 246.89 265.35 0 +14.12(+5.62%)
Jan 25, 2015 255.49 240.17 251.23 0 +3.98(+1.61%)
Jan 24, 2015 248.61 227.82 247.24 0 +16.48(+7.14%)
Jan 23, 2015 235.50 223.28 230.76 0 +0.23(+0.10%)
Jan 22, 2015 236.90 224.01 230.54 0 +4.43(+1.96%)
Jan 21, 2015 227.01 206.24 226.11 0 +16.31(+7.77%)
Jan 20, 2015 214.85 202.65 209.79 0 -4.75(-2.21%)
Jan 19, 2015 218.37 205.85 214.54 0 +6.52(+3.14%)
Jan 18, 2015 219.85 193.51 208.02 0 +9.28(+4.67%)
Jan 17, 2015 212.42 193.05 198.74 0 -6.77(-3.29%)
Jan 16, 2015 221.57 197.02 205.51 0 -6.82(-3.21%)
Jan 15, 2015 230.83 163.53 212.33 0 +50.18(+30.95%)
Jan 14, 2015 227.07 157.54 162.15 0 -56.50(-25.84%)
Jan 13, 2015 267.07 214.00 218.65 0 -47.31(-17.79%)
Jan 12, 2015 271.21 259.64 265.96 0 -1.09(-0.41%)
Jan 11, 2015 279.70 262.56 267.05 0 -6.54(-2.39%)
Jan 10, 2015 291.11 269.17 273.60 0 -17.38(-5.97%)
Jan 09, 2015 298.56 274.78 290.97 0 +10.65(+3.80%)
Jan 08, 2015 291.73 268.63 280.32 0 -4.93(-1.73%)
Jan 07, 2015 295.42 268.08 285.25 0 +4.98(+1.78%)
Jan 06, 2015 287.56 262.50 280.27 0 +5.81(+2.12%)
Jan 05, 2015 284.21 259.55 274.46 0 +9.19(+3.46%)
Jan 04, 2015 289.90 257.50 265.27 0 -18.43(-6.49%)
Jan 03, 2015 315.20 282.55 283.69 0 -31.05(-9.86%)
Jan 02, 2015 316.20 311.47 314.74 0 +1.08(+0.35%)
Jan 01, 2015 319.56 311.79 313.65 0 -3.09(-0.98%)
Dec 31, 2014 317.98 309.07 316.75 0 +6.54(+2.11%)
Dec 30, 2014 315.38 308.68 310.21 0 -2.92(-0.93%)
Dec 29, 2014 318.57 310.80 313.14 0 -1.78(-0.57%)
Dec 28, 2014 318.28 309.11 314.91 0 +1.06(+0.34%)
Dec 27, 2014 328.70 309.60 313.85 0 -13.77(-4.20%)
Dec 26, 2014 330.50 315.67 327.62 0 +9.56(+3.01%)
Dec 25, 2014 322.61 316.01 318.06 0 -2.06(-0.64%)
Dec 24, 2014 334.00 318.96 320.12 0 -13.25(-3.97%)
Dec 23, 2014 336.77 326.74 333.36 0 +4.25(+1.29%)
Dec 22, 2014 333.16 317.95 329.11 0 +9.39(+2.94%)
Dec 21, 2014 330.85 316.39 319.72 0 -10.72(-3.24%)
Dec 20, 2014 331.50 312.76 330.44 0 +14.33(+4.53%)
Dec 19, 2014 318.75 305.56 316.11 0 +5.88(+1.89%)
Dec 18, 2014 324.80 304.49 310.24 0 -9.57(-2.99%)
Dec 17, 2014 332.49 314.02 319.81 0 -7.36(-2.25%)
Dec 16, 2014 344.60 325.00 327.17 0 -15.84(-4.62%)
Dec 15, 2014 351.68 340.64 343.01 0 -6.95(-1.99%)
Dec 14, 2014 353.13 341.93 349.96 0 +3.11(+0.90%)
Dec 13, 2014 351.35 343.05 346.85 0 -3.70(-1.06%)
Dec 12, 2014 354.23 344.03 350.56 0 +5.06(+1.46%)
Dec 11, 2014 360.71 336.15 345.50 0 +0.26(+0.08%)
Dec 10, 2014 350.87 343.61 345.24 0 -3.81(-1.09%)
Dec 09, 2014 361.59 340.56 349.05 0 -11.43(-3.17%)
Dec 08, 2014 373.22 360.30 360.48 0 -12.35(-3.31%)
Dec 07, 2014 374.42 370.08 372.83 0 +1.15(+0.31%)
Dec 06, 2014 374.49 367.14 371.68 0 -1.47(-0.39%)
Dec 05, 2014 375.45 362.54 373.15 0 +8.56(+2.35%)
Dec 04, 2014 376.49 361.01 364.59 0 -8.81(-2.36%)
Dec 03, 2014 381.25 370.76 373.40 0 -4.31(-1.14%)
Dec 02, 2014 382.43 373.67 377.70 0 -0.43(-0.11%)
Dec 01, 2014 382.40 372.52 378.14 0 +2.97(+0.79%)
Nov 30, 2014 379.99 371.66 375.16 0 +0.79(+0.21%)
Nov 29, 2014 386.30 370.88 374.38 0 -0.32(-0.09%)
Nov 28, 2014 381.13 356.00 374.70 0 +7.17(+1.95%)
Nov 27, 2014 372.67 363.72 367.52 0 +2.98(+0.82%)
Nov 26, 2014 377.11 362.21 364.55 0 -10.01(-2.67%)
Nov 25, 2014 392.05 371.12 374.55 0 -2.81(-0.74%)
Nov 24, 2014 388.15 363.82 377.36 0 +10.68(+2.91%)
Nov 23, 2014 371.18 350.61 366.68 0 +14.65(+4.16%)
Nov 22, 2014 364.27 347.78 352.04 0 +3.30(+0.95%)
Nov 21, 2014 358.53 340.83 348.73 0 -7.77(-2.18%)
Nov 20, 2014 380.83 351.90 356.51 0 -21.44(-5.67%)
Nov 19, 2014 386.85 369.85 377.95 0 +2.87(+0.77%)
Nov 18, 2014 391.66 369.21 375.08 0 -8.83(-2.30%)
Nov 17, 2014 410.50 374.01 383.91 0 -1.65(-0.43%)
Nov 16, 2014 391.94 372.00 385.56 0 +11.65(+3.11%)
Nov 15, 2014 405.79 368.88 373.91 0 -21.89(-5.53%)
Nov 14, 2014 420.99 380.48 395.80 0 -23.41(-5.59%)
Nov 13, 2014 454.45 383.33 419.21 0 +4.62(+1.11%)
Nov 12, 2014 432.40 364.30 414.59 0 +49.15(+13.45%)
Nov 11, 2014 372.11 359.14 365.44 0 -0.54(-0.15%)
Nov 10, 2014 376.35 356.70 365.98 0 +2.26(+0.62%)
Nov 09, 2014 364.96 341.76 363.72 0 +20.13(+5.86%)
Nov 08, 2014 346.17 338.96 343.60 0 +2.56(+0.75%)
Nov 07, 2014 351.09 338.70 341.04 0 -6.99(-2.01%)
Nov 06, 2014 350.80 334.18 348.03 0 +11.35(+3.37%)
Nov 05, 2014 341.58 326.67 336.68 0 +9.04(+2.76%)
Nov 04, 2014 331.15 319.00 327.64 0 +4.04(+1.25%)
Nov 03, 2014 335.34 321.18 323.60 0 -1.39(-0.43%)
Nov 02, 2014 329.50 317.86 324.99 0 +1.89(+0.58%)
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.