BTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	18.55	19.02	18.38	18.76	18.76	-2.40%	16,215
Mar 2, 2026	18.16	19.50	18.16	19.22	19.22	5.84%	10,258
Feb 27, 2026	18.35	18.41	18.06	18.16	18.16	-4.01%	7,948
Feb 26, 2026	19.24	19.24	18.62	18.92	18.92	-2.45%	11,301
Feb 25, 2026	18.54	19.45	18.54	19.40	19.40	9.41%	7,895
Feb 24, 2026	17.34	17.75	17.34	17.73	17.73	-0.03%	10,535
Feb 23, 2026	18.25	18.25	17.62	17.74	17.73	-5.15%	10,688
Feb 20, 2026	18.46	18.78	18.38	18.70	18.70	0.98%	16,160
Feb 19, 2026	18.22	18.53	18.19	18.52	18.52	0.75%	7,272
Feb 18, 2026	18.61	18.88	18.29	18.38	18.38	-2.43%	21,383
Feb 17, 2026	18.84	18.94	18.48	18.83	18.83	-1.93%	10,873
Feb 13, 2026	18.69	19.42	18.69	19.21	19.21	5.91%	13,571
Feb 12, 2026	18.83	18.83	18.09	18.13	18.13	-2.67%	7,882
Feb 11, 2026	18.86	18.86	18.18	18.63	18.63	-2.30%	12,185
Feb 10, 2026	19.19	19.34	19.00	19.07	19.07	-4.08%	10,327
Feb 9, 2026	19.18	19.89	19.07	19.88	19.88	2.22%	11,141
Feb 6, 2026	18.56	19.79	18.56	19.45	19.45	10.13%	34,445
Feb 5, 2026	19.54	19.67	17.40	17.66	17.66	-13.52%	75,647
Feb 4, 2026	20.83	20.87	19.90	20.42	20.42	-4.66%	27,429
Feb 3, 2026	21.77	21.77	20.12	21.42	21.42	-1.56%	38,471
Feb 2, 2026	21.79	22.27	21.75	21.76	21.76	-9.93%	18,781
Jan 30, 2026	24.31	24.58	23.88	24.16	24.16	-2.45%	13,896
Jan 29, 2026	25.82	25.82	24.45	24.77	24.77	-6.28%	12,593
Jan 28, 2026	26.58	26.64	26.32	26.43	26.43	-0.27%	8,160
Jan 27, 2026	25.92	26.52	25.74	26.50	26.50	3.07%	12,991
Jan 26, 2026	25.41	26.17	25.27	25.71	25.71	-1.79%	23,717
Jan 23, 2026	26.15	26.73	25.85	26.17	26.17	0.28%	9,392
Jan 22, 2026	26.30	26.35	25.93	26.10	26.10	-2.16%	28,232
Jan 21, 2026	26.30	26.80	25.60	26.68	26.68	0.87%	14,925
Jan 20, 2026	27.00	27.05	26.32	26.45	26.45	-7.70%	19,778
Jan 16, 2026	28.80	28.80	28.33	28.65	28.65	0.26%	5,855
Jan 15, 2026	29.25	29.25	28.55	28.58	28.58	-2.97%	11,693
Jan 14, 2026	28.85	29.48	28.80	29.45	29.45	4.71%	11,308
Jan 13, 2026	27.65	28.20	27.50	28.13	28.13	3.21%	44,978
Jan 12, 2026	26.95	27.53	26.95	27.25	27.25	1.30%	7,212
Jan 9, 2026	27.10	27.45	26.85	26.90	26.90	-0.86%	10,975
Jan 8, 2026	26.85	27.35	26.75	27.13	27.13	-0.80%	40,277
Jan 7, 2026	27.65	27.75	27.25	27.35	27.35	-2.50%	8,344
Jan 6, 2026	28.65	28.65	27.55	28.05	28.05	-1.06%	40,444
Jan 5, 2026	27.75	28.45	27.58	28.35	28.35	4.81%	33,422
Jan 2, 2026	26.65	27.45	26.50	27.05	27.05	3.64%	43,954
Dec 31, 2025	26.45	26.53	26.00	26.10	26.10	0.19%	53,908
Dec 30, 2025	26.15	26.50	26.05	26.05	26.05	0.97%	27,956
Dec 29, 2025	25.90	26.15	25.80	25.80	25.80	-0.65%	82,528
Dec 26, 2025	26.35	26.38	25.65	25.97	25.97	0.27%	10,405
Dec 24, 2025	25.90	26.05	25.65	25.90	25.90	-0.96%	9,598
Dec 23, 2025	26.05	26.28	25.75	26.15	26.15	-0.57%	20,211
Dec 22, 2025	26.95	27.00	26.18	26.30	26.30	-0.19%	31,145
Dec 19, 2025	26.25	26.62	25.95	26.35	26.35	5.72%	45,430
Dec 18, 2025	26.25	26.55	24.90	24.93	24.93	-1.48%	258,152