BTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.45	22.03	21.41	21.87	21.87	2.37%	9,157
May 13, 2026	21.56	21.56	21.31	21.37	21.37	-1.53%	7,421
May 12, 2026	21.69	21.72	21.49	21.70	21.70	-1.88%	2,524
May 11, 2026	21.95	22.13	21.84	22.12	22.12	1.63%	5,706
May 8, 2026	21.53	21.78	21.53	21.76	21.76	0.50%	7,091
May 7, 2026	21.94	21.94	21.58	21.65	21.65	-2.18%	12,459
May 6, 2026	22.26	22.26	22.05	22.14	22.14	-0.54%	6,603
May 5, 2026	22.36	22.36	22.12	22.26	22.25	1.30%	6,501
May 4, 2026	21.72	22.16	21.68	21.97	21.97	2.09%	4,657
May 1, 2026	21.71	21.71	21.49	21.52	21.52	2.33%	2,751
Apr 30, 2026	21.12	21.12	20.94	21.03	21.03	1.40%	5,661
Apr 29, 2026	21.28	21.30	20.72	20.74	20.74	-2.23%	8,102
Apr 28, 2026	21.03	21.27	21.03	21.21	21.21	-0.01%	4,421
Apr 27, 2026	21.48	21.60	21.12	21.22	21.21	-1.28%	7,616
Apr 24, 2026	21.62	21.62	21.40	21.49	21.49	-0.08%	8,909
Apr 23, 2026	21.50	21.71	21.34	21.51	21.51	-2.48%	10,496
Apr 22, 2026	22.08	22.19	22.00	22.05	22.05	4.82%	7,513
Apr 21, 2026	21.24	21.33	21.00	21.04	21.04	-1.66%	9,155
Apr 20, 2026	21.19	21.44	20.98	21.40	21.40	-2.76%	7,470
Apr 17, 2026	21.81	22.26	21.76	22.00	22.00	2.82%	7,854
Apr 16, 2026	21.27	21.42	20.79	21.40	21.40	-0.12%	12,874
Apr 15, 2026	21.15	21.50	20.99	21.43	21.43	1.91%	8,170
Apr 14, 2026	21.40	21.70	20.99	21.02	21.02	1.66%	8,499
Apr 13, 2026	20.04	20.69	20.00	20.68	20.68	0.24%	10,857
Apr 10, 2026	20.31	20.64	20.31	20.63	20.63	1.66%	5,999
Apr 9, 2026	20.00	20.38	19.85	20.30	20.30	0.74%	9,053
Apr 8, 2026	20.64	20.64	20.05	20.15	20.14	3.91%	6,023
Apr 7, 2026	19.20	19.41	19.00	19.39	19.39	-1.26%	9,777
Apr 6, 2026	19.59	19.81	19.54	19.64	19.64	3.89%	9,078
Apr 2, 2026	18.60	18.97	18.53	18.90	18.90	-2.64%	13,014
Apr 1, 2026	19.28	19.65	19.28	19.41	19.41	1.36%	13,812
Mar 31, 2026	18.96	19.35	18.73	19.15	19.15	2.86%	8,133
Mar 30, 2026	18.97	19.07	18.56	18.62	18.62	1.11%	7,101
Mar 27, 2026	18.54	18.54	18.26	18.42	18.42	-3.29%	9,670
Mar 26, 2026	19.26	19.36	18.93	19.04	19.04	-4.46%	10,115
Mar 25, 2026	20.12	20.12	19.81	19.93	19.93	2.37%	8,965
Mar 24, 2026	19.84	19.84	19.39	19.47	19.47	-1.90%	8,957
Mar 23, 2026	19.81	20.15	19.65	19.85	19.85	0.87%	18,007
Mar 20, 2026	19.77	19.77	19.53	19.68	19.68	-0.37%	91,430
Mar 19, 2026	19.56	19.83	19.38	19.75	19.75	-1.78%	30,450
Mar 18, 2026	20.55	20.57	20.06	20.11	20.05	-5.36%	10,330
Mar 17, 2026	21.16	21.46	21.06	21.25	21.18	0.11%	9,702
Mar 16, 2026	20.95	21.31	20.83	21.22	21.16	7.42%	15,575
Mar 13, 2026	20.48	20.58	19.69	19.76	19.70	1.21%	8,173
Mar 12, 2026	19.37	19.62	19.23	19.52	19.46	-0.24%	6,801
Mar 11, 2026	19.66	19.72	19.23	19.57	19.51	1.40%	6,922
Mar 10, 2026	19.52	19.75	19.08	19.30	19.24	0.69%	8,316
Mar 9, 2026	19.04	19.17	18.91	19.16	19.11	2.11%	17,602
Mar 6, 2026	18.92	18.92	18.68	18.77	18.71	-4.98%	6,118
Mar 5, 2026	20.03	20.07	19.50	19.75	19.69	-2.51%	14,632