Dark

BCBC
BITCOIN BANCORP, INC.
stock OTC

EOD

Jul 31, 2026

0.0389USD-2.993%(-0.0012)29,500

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.038500	0.043450	0.024964	0.038900	-2.993%	29,500	0.000%
2026-07-30	0.042000	0.042000	0.038800	0.040100	-17.996%	10,936	-2.993%
2026-07-29	0.043800	0.048900	0.043800	0.048900	+11.390%	24,006	-20.450%
2026-07-28	0.048650	0.048650	0.043900	0.043900	-9.671%	1,331	-11.390%
2026-07-27	0.043500	0.048600	0.043500	0.048600	+0.621%	2,079	-19.959%
2026-07-24	0.050900	0.050900	0.048300	0.048300	-9.720%	1,590	-19.462%
2026-07-23	0.043000	0.053500	0.043000	0.053500	+15.178%	43,931	-27.290%
2026-07-22	0.046450	0.046450	0.046450	0.046450	+22.237%	300	-16.254%
2026-07-21	0.041996	0.041996	0.038000	0.038000	-5.473%	4,455	+2.368%
2026-07-17	0.040000	0.040200	0.040000	0.040200	+5.789%	4,800	-3.234%
2026-07-16	0.038000	0.040200	0.038000	0.038000	-5.707%	8,400	+2.368%
2026-07-15	0.040300	0.040300	0.038000	0.040300	-0.494%	29,490	-3.474%
2026-07-14	0.053800	0.053800	0.040500	0.040500	-14.414%	55,738	-3.951%
2026-07-10	0.045000	0.047321	0.045000	0.047321	-12.369%	2,139	-17.795%
2026-07-09	0.057400	0.057400	0.050000	0.054000	-1.818%	41,478	-27.963%
2026-07-08	0.043000	0.055000	0.043000	0.055000	+22.222%	25,605	-29.273%
2026-07-07	0.043000	0.045000	0.043000	0.045000	-15.888%	694	-13.556%
2026-07-06	0.040000	0.053500	0.040000	0.053500	-6.140%	10,944	-27.290%
2026-07-02	0.040000	0.057000	0.040000	0.057000	+2.334%	1,445	-31.754%
2026-07-01	0.055550	0.055700	0.051607	0.055700	+6.783%	3,100	-30.162%
2026-06-29	0.040000	0.052162	0.038000	0.052162	+20.564%	2,887	-25.425%
2026-06-26	0.043265	0.043265	0.043265	0.043265	-17.786%	100	-10.089%
2026-06-25	0.053400	0.054900	0.052625	0.052625	+31.234%	1,632	-26.081%
2026-06-24	0.040100	0.040100	0.040100	0.040100	0.000%	689	-2.993%
2026-06-23	0.047000	0.047000	0.040100	0.040100	+0.250%	10,000	-2.993%
2026-06-22	0.040000	0.040000	0.040000	0.040000	-15.303%	3,000	-2.750%
2026-06-18	0.038400	0.054000	0.038400	0.047227	-12.284%	8,908	-17.632%
2026-06-16	0.046570	0.053841	0.038200	0.053841	+15.795%	39,768	-27.750%
2026-06-15	0.031100	0.048700	0.031100	0.046497	+45.303%	9,200	-16.339%
2026-06-12	0.044824	0.044824	0.032000	0.032000	+2.894%	23,098	+21.563%
2026-06-11	0.042644	0.042644	0.031100	0.031100	-23.210%	7,884	+25.080%
2026-06-10	0.049900	0.049900	0.040500	0.040500	+0.496%	10,321	-3.951%
2026-06-09	0.055500	0.055500	0.040300	0.040300	-7.694%	2,381	-3.474%
2026-06-08	0.030100	0.043659	0.030100	0.043659	+14.591%	10,469	-10.900%
2026-06-05	0.042000	0.042000	0.038100	0.038100	+1.330%	27,540	+2.100%
2026-06-04	0.041900	0.041900	0.037600	0.037600	-16.258%	50,300	+3.457%
2026-06-03	0.043110	0.044900	0.043110	0.044900	-4.213%	3,600	-13.363%
2026-06-02	0.049000	0.049000	0.030200	0.046875	-11.663%	6,785	-17.013%
2026-05-29	0.048204	0.054900	0.048100	0.053064	+2.789%	6,495	-26.692%
2026-05-28	0.050000	0.051624	0.045100	0.051624	+3.248%	41,000	-24.647%
2026-05-27	0.051300	0.051300	0.050000	0.050000	-9.173%	58,118	-22.200%
2026-05-26	0.052000	0.055050	0.051300	0.055050	+5.662%	113,526	-29.337%
2026-05-22	0.054200	0.058076	0.052100	0.052100	-5.872%	63,725	-25.336%
2026-05-21	0.055200	0.055350	0.051300	0.055350	+3.766%	8,689	-29.720%
2026-05-20	0.053100	0.055250	0.053100	0.053341	+2.579%	17,700	-27.073%
2026-05-19	0.053050	0.053590	0.052000	0.052000	-5.712%	20,800	-25.192%
2026-05-18	0.059300	0.059300	0.051000	0.055150	-3.286%	144,174	-29.465%
2026-05-14	0.059400	0.059400	0.057024	0.057024	+7.390%	3,300	-31.783%
2026-05-13	0.050200	0.059400	0.050200	0.053100	+4.941%	13,889	-26.742%
2026-05-12	0.054800	0.057150	0.050300	0.050600	-10.837%	33,998	-23.123%
2026-05-11	0.054350	0.059000	0.049200	0.056750	+13.727%	108,111	-31.454%
2026-05-08	0.051858	0.058800	0.049900	0.049900	-7.849%	6,672	-22.044%
2026-05-07	0.056850	0.059100	0.050100	0.054150	+8.084%	23,911	-28.163%
2026-05-06	0.052350	0.056850	0.050100	0.050100	-14.796%	24,244	-22.355%
2026-05-05	0.055200	0.058800	0.054450	0.058800	-0.170%	11,470	-33.844%
2026-05-04	0.059100	0.059100	0.051000	0.058900	0.000%	10,901	-33.956%
2026-05-01	0.054300	0.058900	0.051000	0.058900	+8.569%	42,776	-33.956%
2026-04-30	0.056100	0.056100	0.041600	0.054251	-2.950%	81,215	-28.296%
2026-04-29	0.053925	0.055900	0.053925	0.055900	+3.232%	7,500	-30.411%
2026-04-28	0.056100	0.056100	0.049000	0.054150	-3.304%	65,133	-28.163%
2026-04-27	0.049900	0.056000	0.048600	0.056000	+12.224%	54,656	-30.536%
2026-04-24	0.048600	0.049900	0.048600	0.049900	+0.757%	84,457	-22.044%
2026-04-23	0.049200	0.049800	0.049200	0.049525	+1.210%	65,111	-21.454%
2026-04-22	0.052000	0.052000	0.048450	0.048933	-18.309%	91,303	-20.504%
2026-04-21	0.053200	0.060000	0.052200	0.059900	+24.922%	74,252	-35.058%
2026-04-20	0.040000	0.052340	0.040000	0.047950	-7.432%	29,485	-18.874%
2026-04-17	0.043000	0.052000	0.042300	0.051800	-0.385%	24,765	-24.903%
2026-04-16	0.043000	0.057700	0.043000	0.052000	+5.157%	16,261	-25.192%
2026-04-15	0.051000	0.058800	0.042000	0.049450	-16.470%	59,289	-21.335%
2026-04-14	0.048122	0.059200	0.041100	0.059200	+4.244%	49,228	-34.291%
2026-04-13	0.057500	0.059800	0.050000	0.056790	+13.580%	48,550	-31.502%
2026-04-10	0.050900	0.050900	0.048000	0.050000	-2.818%	48,948	-22.200%
2026-04-09	0.050400	0.057800	0.050000	0.051450	-10.832%	164,187	-24.393%
2026-04-08	0.055000	0.057700	0.050000	0.057700	+15.400%	134,486	-32.582%
2026-04-07	0.059300	0.059300	0.050000	0.050000	-15.541%	114,328	-22.200%
2026-04-06	0.059900	0.059900	0.050400	0.059200	+3.987%	159,574	-34.291%
2026-04-02	0.060000	0.060000	0.050100	0.056930	-0.646%	36,574	-31.670%
2026-04-01	0.055425	0.059900	0.051200	0.057300	+0.615%	52,470	-32.112%
2026-03-31	0.056950	0.060000	0.054000	0.056950	-6.332%	45,712	-31.694%
2026-03-30	0.061250	0.062000	0.054000	0.060800	-1.299%	58,917	-36.020%
2026-03-27	0.089000	0.089000	0.061600	0.061600	-0.162%	1,300	-36.851%
2026-03-26	0.061700	0.061700	0.053900	0.061700	-0.844%	14,631	-36.953%
2026-03-25	0.060000	0.062225	0.059950	0.062225	-0.440%	54,090	-37.485%
2026-03-24	0.060000	0.069700	0.060000	0.062500	+4.167%	2,361	-37.760%
2026-03-23	0.074950	0.079700	0.060000	0.060000	-13.043%	228,288	-35.167%
2026-03-20	0.061000	0.069000	0.061000	0.069000	+14.809%	1,015	-43.623%
2026-03-19	0.069800	0.069800	0.060000	0.060100	-5.130%	23,148	-35.275%
2026-03-18	0.060225	0.063350	0.057000	0.063350	+7.028%	16,125	-38.595%
2026-03-17	0.056200	0.066550	0.056200	0.059190	+3.842%	30,760	-34.279%
2026-03-16	0.072300	0.072300	0.056400	0.057000	-21.811%	227,332	-31.754%
2026-03-13	0.060500	0.073700	0.060500	0.072900	-1.085%	46,149	-46.639%
2026-03-12	0.061700	0.077300	0.061600	0.073700	-0.741%	40,865	-47.218%
2026-03-11	0.064500	0.088000	0.056000	0.074250	+6.375%	70,688	-47.609%
2026-03-10	0.088000	0.088000	0.060940	0.069800	-20.592%	26,430	-44.269%
2026-03-09	0.077700	0.087900	0.060000	0.087900	+10.013%	47,865	-55.745%
2026-03-06	0.100000	0.100000	0.050200	0.079900	+31.848%	32,368	-51.314%
2026-03-05	0.068000	0.072900	0.060600	0.060600	-15.833%	66,173	-35.809%
2026-03-04	0.066000	0.072000	0.050000	0.072000	+11.628%	101,084	-45.972%
2026-03-03	0.052200	0.069000	0.052200	0.064500	-9.027%	15,245	-39.690%
2026-03-02	0.046200	0.070900	0.046200	0.070900	-2.743%	43,962	-45.134%
2026-02-27	0.060000	0.072900	0.050200	0.072900	+14.085%	20,481	-46.639%
2026-02-26	0.050000	0.074100	0.050000	0.063900	-13.997%	3,175	-39.124%
2026-02-25	0.073000	0.074300	0.047500	0.074300	+1.920%	1,122	-47.645%
2026-02-24	0.064000	0.072900	0.046000	0.072900	+45.509%	850	-46.639%
2026-02-23	0.051100	0.059900	0.050100	0.050100	-13.621%	26,680	-22.355%
2026-02-20	0.067000	0.069300	0.058000	0.058000	-10.494%	160,190	-32.931%
2026-02-19	0.061100	0.074000	0.050800	0.064800	-23.765%	163,998	-39.969%
2026-02-18	0.089900	0.089900	0.084800	0.085000	0.000%	2,852	-54.235%
2026-02-17	0.065200	0.085000	0.065200	0.085000	+6.250%	1,742	-54.235%
2026-02-13	0.089900	0.089900	0.065100	0.080000	-5.549%	5,893	-51.375%
2026-02-12	0.080000	0.084700	0.072500	0.084700	+5.875%	22,835	-54.073%
2026-02-11	0.060000	0.080000	0.060000	0.080000	0.000%	745	-51.375%
2026-02-10	0.089700	0.089700	0.080000	0.080000	+0.251%	8,290	-51.375%
2026-02-09	0.065000	0.080000	0.065000	0.079800	+17.353%	51,345	-51.253%
2026-02-06	0.076900	0.080000	0.065000	0.068000	-14.894%	104,731	-42.794%
2026-02-05	0.086000	0.086000	0.061100	0.079900	0.000%	27,493	-51.314%
2026-02-04	0.060700	0.079900	0.060700	0.079900	+30.556%	21,206	-51.314%
2026-02-03	0.080000	0.080000	0.060700	0.061200	-12.446%	56,389	-36.438%
2026-02-02	0.081000	0.081000	0.060200	0.069900	-16.388%	16,023	-44.349%
2026-01-30	0.055000	0.083600	0.055000	0.083600	+19.599%	111,499	-53.469%
2026-01-29	0.057500	0.069900	0.057500	0.069900	+3.556%	600	-44.349%
2026-01-28	0.060000	0.070000	0.060000	0.067500	-15.414%	1,708	-42.370%
2026-01-27	0.078000	0.079900	0.066600	0.079800	-0.250%	6,950	-51.253%
2026-01-26	0.067100	0.080000	0.066200	0.080000	+21.212%	8,600	-51.375%
2026-01-23	0.060000	0.070900	0.055000	0.066000	+10.000%	45,955	-41.061%
2026-01-22	0.063200	0.063200	0.060000	0.060000	-4.762%	10,522	-35.167%
2026-01-21	0.061600	0.063000	0.055000	0.063000	+5.175%	3,370	-38.254%
2026-01-20	0.055000	0.063200	0.050100	0.059900	-4.618%	90,288	-35.058%
2026-01-16	0.061000	0.063700	0.057500	0.062800	+0.965%	43,752	-38.057%
2026-01-15	0.062200	0.078500	0.061100	0.062200	-16.956%	130,958	-37.460%
2026-01-14	0.074800	0.078800	0.062300	0.074900	-0.133%	15,777	-48.064%
2026-01-13	0.074300	0.079000	0.069000	0.075000	-4.822%	117,076	-48.133%
2026-01-12	0.099900	0.099900	0.060100	0.078800	+15.036%	44,581	-50.635%
2026-01-09	0.062200	0.083700	0.062200	0.068500	-4.596%	85,368	-43.212%
2026-01-08	0.064100	0.080200	0.064100	0.071800	-4.521%	29,136	-45.822%
2026-01-07	0.078900	0.078900	0.063000	0.075200	-3.590%	4,175	-48.271%
2026-01-06	0.069400	0.078500	0.064000	0.078000	+12.880%	81,484	-50.128%
2026-01-05	0.069200	0.078900	0.066000	0.069100	-7.744%	19,931	-43.705%
2026-01-02	0.075000	0.075000	0.064400	0.074900	-11.675%	30,299	-48.064%
2025-12-31	0.084300	0.085000	0.075000	0.084800	+7.751%	36,749	-54.127%
2025-12-30	0.070000	0.083600	0.062000	0.078700	+7.956%	56,889	-50.572%
2025-12-29	0.088700	0.088700	0.054900	0.072900	-14.033%	137,970	-46.639%
2025-12-26	0.089100	0.089100	0.061300	0.084800	-2.191%	43,584	-54.127%
2025-12-24	0.089100	0.089100	0.061300	0.086700	+41.667%	3,126	-55.133%
2025-12-23	0.084900	0.085000	0.061200	0.061200	-21.438%	8,654	-36.438%
2025-12-22	0.075000	0.084800	0.070300	0.077900	-7.701%	11,660	-50.064%
2025-12-19	0.060200	0.089100	0.060200	0.084400	+20.228%	43,546	-53.910%
2025-12-18	0.094900	0.099000	0.070200	0.070200	-13.440%	121,485	-44.587%
2025-12-17	0.084600	0.095000	0.081100	0.081100	-14.451%	12,670	-52.035%
2025-12-16	0.120000	0.120000	0.090000	0.094800	-26.739%	46,162	-58.966%
2025-12-15	0.103400	0.129400	0.099000	0.129400	+7.833%	76,668	-69.938%
2025-12-12	0.120000	0.120000	0.120000	0.120000	+1.695%	2,450	-67.583%
2025-12-11	0.109700	0.118000	0.109700	0.118000	-8.880%	1,500	-67.034%
2025-12-10	0.119700	0.129500	0.119700	0.129500	-0.385%	460	-69.961%
2025-12-09	0.091000	0.135600	0.090000	0.130000	+30.130%	92,463	-70.077%
2025-12-08	0.091000	0.099900	0.091000	0.099900	-0.100%	33,401	-61.061%
2025-12-05	0.102400	0.104800	0.090100	0.100000	-3.661%	58,006	-61.100%
2025-12-04	0.103600	0.104900	0.090100	0.103800	-1.049%	33,228	-62.524%
2025-12-03	0.098400	0.104900	0.080000	0.104900	+6.174%	7,394	-62.917%
2025-12-02	0.099000	0.104800	0.080900	0.098800	-5.182%	17,644	-60.628%
2025-12-01	0.081000	0.105000	0.071600	0.104200	-0.192%	67,770	-62.668%
2025-11-28	0.081000	0.107000	0.081000	0.104400	-2.430%	19,094	-62.739%
2025-11-26	0.104400	0.107000	0.081000	0.107000	+31.773%	17,766	-63.645%
2025-11-25	0.106600	0.117500	0.081000	0.081200	-19.683%	107,157	-52.094%
2025-11-24	0.101100	0.101100	0.100800	0.101100	0.000%	25,659	-61.523%
2025-11-21	0.119700	0.119700	0.101100	0.101100	-15.539%	4,323	-61.523%
2025-11-20	0.114800	0.119700	0.100000	0.119700	+19.104%	9,028	-67.502%
2025-11-19	0.090000	0.149900	0.090000	0.100500	-7.373%	36,930	-61.294%
2025-11-18	0.081700	0.108500	0.081700	0.108500	+20.556%	4,905	-64.147%
2025-11-17	0.109900	0.119900	0.088200	0.090000	-24.937%	5,854	-56.778%
2025-11-14	0.105100	0.119900	0.080300	0.119900	+4.443%	54,008	-67.556%
2025-11-13	0.117300	0.120000	0.107900	0.114800	-1.290%	52,435	-66.115%
2025-11-12	0.110000	0.118100	0.110000	0.116300	-1.691%	16,170	-66.552%
2025-11-11	0.100100	0.120000	0.100100	0.118300	+7.545%	9,123	-67.117%
2025-11-10	0.110000	0.120000	0.110000	0.110000	+6.280%	21,371	-64.636%
2025-11-07	0.100000	0.127000	0.100000	0.103500	-19.141%	43,743	-62.415%
2025-11-06	0.114600	0.128100	0.100000	0.128000	0.000%	37,293	-69.609%
2025-11-05	0.130000	0.130000	0.112500	0.128000	-1.538%	42,832	-69.609%
2025-11-04	0.136000	0.136000	0.119700	0.130000	-4.200%	29,072	-70.077%
2025-11-03	0.100000	0.137500	0.100000	0.135700	+30.355%	130,015	-71.334%
2025-10-31	0.126200	0.129700	0.100000	0.104100	-12.003%	146,561	-62.632%
2025-10-30	0.128300	0.129800	0.118300	0.118300	-8.152%	48,202	-67.117%
2025-10-29	0.129400	0.137500	0.128800	0.128800	+12.000%	4,654	-69.798%
2025-10-28	0.129000	0.139700	0.115000	0.115000	-4.167%	143,569	-66.174%
2025-10-27	0.127400	0.127400	0.111000	0.120000	+11.008%	69,131	-67.583%
2025-10-24	0.127500	0.127500	0.107000	0.108100	-9.917%	58,747	-64.015%
2025-10-23	0.120000	0.120000	0.116800	0.120000	+7.239%	71,251	-67.583%
2025-10-22	0.145000	0.145000	0.108800	0.111900	-17.111%	196,541	-65.237%
2025-10-21	0.150000	0.150000	0.135000	0.135000	-10.000%	57,104	-71.185%
2025-10-20	0.150000	0.150000	0.130000	0.150000	+7.143%	235,647	-74.067%
2025-10-17	0.150000	0.150000	0.118500	0.140000	-0.709%	11,309	-72.214%
2025-10-16	0.142800	0.149100	0.130000	0.141000	+8.462%	29,557	-72.411%
2025-10-15	0.115800	0.142800	0.100000	0.130000	0.000%	116,087	-70.077%

.dark-mode .KSWN0B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KSWN0B{ color: #333333; background-color: white; border: 2px solid #333333; }BCBCBITCOIN BANCORP, INC.stock OTC

BCBC
BITCOIN BANCORP, INC.
stock OTC