BTAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	18.46	18.55	18.29	18.34	18.34	-0.49%	415,990
Jan 28, 2025	18.58	18.77	18.38	18.43	18.43	-1.18%	2,705,547
Jan 27, 2025	18.16	18.85	18.16	18.65	18.65	4.89%	2,465,414
Jan 24, 2025	17.63	17.83	17.59	17.78	17.78	0.62%	1,735,800
Jan 23, 2025	17.82	17.89	17.67	17.67	17.67	-0.23%	170,708
Jan 22, 2025	17.85	17.85	17.67	17.71	17.71	-0.45%	332,831
Jan 21, 2025	17.83	17.98	17.77	17.79	17.79	-0.78%	550,506
Jan 17, 2025	17.90	18.01	17.88	17.93	17.93	-0.39%	213,536
Jan 16, 2025	17.98	18.08	17.93	18.00	18.00	-0.44%	182,856
Jan 15, 2025	18.12	18.18	18.00	18.08	18.08	-1.79%	422,045
Jan 14, 2025	18.40	18.41	18.21	18.41	18.41	0.11%	136,490
Jan 13, 2025	18.38	18.54	18.35	18.39	18.39	0.22%	843,119
Jan 10, 2025	18.27	18.42	18.22	18.35	18.35	0.99%	314,084
Jan 8, 2025	18.23	18.27	18.13	18.17	18.17	0.11%	252,510
Jan 7, 2025	17.91	18.18	17.80	18.15	18.15	1.51%	170,227
Jan 6, 2025	18.02	18.21	17.85	17.88	17.88	-2.30%	1,065,485
Jan 3, 2025	18.46	18.46	18.21	18.30	18.30	-0.60%	298,071
Jan 2, 2025	18.56	18.74	18.41	18.41	18.41	-0.38%	711,559
Dec 31, 2024	18.53	18.57	18.32	18.48	18.48	-0.27%	334,876
Dec 30, 2024	18.61	18.61	18.38	18.53	18.53	-3.09%	268,302
Dec 27, 2024	18.96	19.15	18.93	19.12	18.48	1.43%	753,878
Dec 26, 2024	18.93	18.99	18.84	18.85	18.22	-0.16%	243,330
Dec 24, 2024	18.95	18.99	18.87	18.88	18.25	-0.53%	177,968
Dec 23, 2024	19.00	19.11	18.95	18.98	18.34	-0.47%	224,357
Dec 20, 2024	19.29	19.29	18.98	19.07	18.43	-0.88%	1,453,418
Dec 19, 2024	18.89	19.24	18.87	19.24	18.59	1.16%	646,314
Dec 18, 2024	18.58	19.11	18.51	19.02	18.38	1.71%	495,747
Dec 17, 2024	18.48	18.70	18.39	18.70	18.07	1.25%	358,148
Dec 16, 2024	18.68	18.74	18.44	18.47	17.85	-1.39%	230,812
Dec 13, 2024	18.60	18.75	18.54	18.73	18.10	0.54%	147,253
Dec 12, 2024	18.55	18.64	18.49	18.63	18.00	0.76%	217,956
Dec 11, 2024	18.60	18.68	18.46	18.49	17.87	-1.23%	371,766
Dec 10, 2024	18.53	18.73	18.49	18.72	18.09	1.35%	282,301
Dec 9, 2024	18.38	18.56	18.33	18.47	17.85	-0.16%	294,567
Dec 6, 2024	18.64	18.65	18.45	18.50	17.88	-0.91%	195,605
Dec 5, 2024	18.63	18.72	18.57	18.67	18.04	0.48%	300,994
Dec 4, 2024	18.64	18.64	18.39	18.58	17.96	-0.38%	375,379
Dec 3, 2024	18.68	18.74	18.56	18.65	18.02	0.16%	359,953
Dec 2, 2024	18.87	18.87	18.59	18.62	17.99	-1.27%	359,877
Nov 29, 2024	18.89	18.89	18.79	18.86	18.23	-0.47%	117,127
Nov 27, 2024	18.85	19.03	18.82	18.95	18.31	0.69%	159,447
Nov 26, 2024	18.71	18.87	18.71	18.82	18.19	0.97%	317,828
Nov 25, 2024	18.79	18.79	18.57	18.64	18.01	-1.95%	419,843
Nov 22, 2024	19.16	19.18	18.94	19.01	18.37	-0.99%	231,834
Nov 21, 2024	19.35	19.35	19.10	19.20	18.55	-0.62%	132,474
Nov 20, 2024	19.29	19.42	19.25	19.32	18.67	0.47%	216,375
Nov 19, 2024	19.48	19.48	19.18	19.23	18.58	-0.57%	382,037
Nov 18, 2024	19.44	19.57	19.34	19.34	18.69	-0.82%	383,287
Nov 15, 2024	19.37	19.51	19.31	19.50	18.84	1.14%	362,790
Nov 14, 2024	19.32	19.40	19.19	19.28	18.63	-0.21%	155,455
Nov 13, 2024	19.26	19.37	19.15	19.32	18.67	-0.41%	176,419
Nov 12, 2024	19.27	19.40	19.14	19.40	18.75	1.36%	629,672
Nov 11, 2024	19.21	19.32	19.00	19.14	18.50	-0.62%	472,680
Nov 8, 2024	19.35	19.44	19.23	19.26	18.61	-0.67%	294,915
Nov 7, 2024	19.40	19.40	19.18	19.39	18.74	0.41%	695,648
Nov 6, 2024	19.43	19.72	19.31	19.31	18.66	-0.77%	975,053
Nov 5, 2024	19.69	19.75	19.45	19.46	18.81	-0.92%	236,060
Nov 4, 2024	19.89	19.89	19.55	19.64	18.98	-0.66%	160,109
Nov 1, 2024	19.73	19.83	19.67	19.77	19.11	-0.35%	193,477
Oct 31, 2024	19.62	19.92	19.62	19.84	19.17	1.33%	373,147
Oct 30, 2024	19.65	19.65	19.45	19.58	18.92	-0.05%	203,864
Oct 29, 2024	19.66	19.73	19.54	19.59	18.93	0.98%	374,809
Oct 28, 2024	19.55	19.63	19.39	19.40	18.75	-1.57%	385,229
Oct 25, 2024	19.72	19.79	19.61	19.71	19.05	-0.05%	227,534
Oct 24, 2024	19.78	19.84	19.70	19.72	19.06	-1.00%	443,548
Oct 23, 2024	19.74	19.98	19.71	19.92	19.25	1.07%	285,142
Oct 22, 2024	19.79	19.80	19.68	19.71	19.05	0.15%	139,592
Oct 21, 2024	19.59	19.70	19.46	19.68	19.02	0.97%	207,197
Oct 18, 2024	19.62	19.63	19.49	19.49	18.84	-0.56%	115,781
Oct 17, 2024	19.41	19.62	19.41	19.60	18.94	0.77%	137,048
Oct 16, 2024	19.49	19.61	19.45	19.45	18.80	-0.71%	122,602
Oct 15, 2024	19.48	19.76	19.46	19.59	18.93	-	297,809
Oct 14, 2024	19.51	19.63	19.46	19.59	18.93	0.46%	303,989
Oct 11, 2024	19.79	19.79	19.50	19.50	18.84	-0.81%	393,684
Oct 10, 2024	19.83	19.94	19.66	19.66	19.00	-0.56%	116,825
Oct 9, 2024	19.69	19.82	19.69	19.77	19.11	0.61%	519,157
Oct 8, 2024	19.72	19.84	19.65	19.65	18.99	0.05%	327,974
Oct 7, 2024	19.85	19.85	19.64	19.64	18.98	-1.26%	419,529
Oct 4, 2024	19.81	19.95	19.71	19.89	19.22	-0.30%	365,673
Oct 3, 2024	19.93	20.00	19.84	19.95	19.28	0.50%	395,892
Oct 2, 2024	20.08	20.08	19.80	19.85	19.18	-0.55%	631,349
Oct 1, 2024	19.54	20.05	19.54	19.96	19.29	1.84%	778,162
Sep 30, 2024	19.64	19.82	19.50	19.60	18.94	0.26%	706,318
Sep 27, 2024	19.55	19.64	19.48	19.55	18.89	-0.26%	170,571
Sep 26, 2024	19.59	19.73	19.45	19.60	18.94	-0.71%	872,783
Sep 25, 2024	19.55	19.74	19.55	19.74	19.08	0.56%	668,160
Sep 24, 2024	19.63	19.69	19.51	19.63	18.97	-	1,562,846
Sep 23, 2024	19.59	19.73	19.51	19.63	18.97	0.36%	1,075,023
Sep 20, 2024	19.60	19.73	19.55	19.56	18.90	0.20%	228,291
Sep 19, 2024	19.64	19.75	19.47	19.52	18.86	-2.01%	1,204,616
Sep 18, 2024	20.15	20.15	19.59	19.92	19.25	-0.40%	731,716
Sep 17, 2024	20.16	20.18	19.89	20.00	19.33	-0.99%	787,913
Sep 16, 2024	20.19	20.29	20.10	20.20	19.52	-0.30%	1,027,662
Sep 13, 2024	20.45	20.45	20.15	20.26	19.58	-0.64%	1,366,712
Sep 12, 2024	20.38	20.48	20.32	20.39	19.70	-0.34%	864,753
Sep 11, 2024	20.82	20.82	20.40	20.46	19.77	-1.73%	914,950
Sep 10, 2024	20.93	21.01	20.75	20.82	20.12	-0.34%	957,109
Sep 9, 2024	20.84	20.89	20.62	20.89	20.19	0.97%	2,043,870
Sep 6, 2024	20.81	20.86	20.54	20.69	19.99	0.19%	773,074
Sep 5, 2024	20.65	20.70	20.47	20.65	19.96	0.39%	2,441,486