BTFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	44.05	44.05	42.79	42.79	42.79	-6.20%	1,276
Nov 10, 2025	45.87	45.87	44.71	45.62	45.62	4.33%	2,364
Nov 7, 2025	40.80	43.76	40.28	43.72	43.72	5.52%	6,341
Nov 6, 2025	42.62	42.95	41.40	41.44	41.44	-5.73%	2,299
Nov 5, 2025	43.75	44.32	43.71	43.96	43.96	6.31%	2,209
Nov 4, 2025	43.93	44.85	41.04	41.35	41.35	-10.93%	11,041
Nov 3, 2025	46.39	47.43	45.71	46.42	46.42	-6.01%	12,299
Oct 31, 2025	49.18	50.13	48.85	49.39	49.39	6.24%	39,359
Oct 30, 2025	47.70	47.95	46.49	46.49	46.49	-7.47%	52,893
Oct 29, 2025	52.22	52.22	49.76	50.24	50.24	-5.34%	5,197
Oct 28, 2025	54.42	54.90	53.07	53.07	53.07	-2.36%	4,727
Oct 27, 2025	54.33	55.09	54.02	54.35	54.35	7.75%	11,939
Oct 24, 2025	50.70	50.79	50.00	50.44	50.44	0.46%	6,317
Oct 23, 2025	50.29	50.29	49.75	50.21	50.21	4.56%	1,313
Oct 22, 2025	48.45	48.87	48.00	48.02	48.02	-7.39%	9,929
Oct 21, 2025	50.13	53.00	50.13	51.85	51.85	1.82%	12,517
Oct 20, 2025	50.79	51.27	50.36	50.92	50.92	8.20%	11,099
Oct 17, 2025	46.28	47.56	45.64	47.06	47.06	-3.30%	14,628
Oct 16, 2025	51.30	51.30	48.27	48.67	48.67	-5.41%	32,341
Oct 15, 2025	51.83	52.44	50.54	51.45	51.45	-2.64%	13,280
Oct 14, 2025	51.10	53.53	50.50	52.85	52.85	-5.67%	27,637
Oct 13, 2025	54.49	56.03	54.20	56.03	56.03	-1.20%	19,251
Oct 10, 2025	62.42	62.42	56.22	56.71	56.71	-7.40%	33,558
Oct 9, 2025	63.82	63.83	60.84	61.24	61.24	-3.98%	11,102
Oct 8, 2025	63.55	64.31	63.08	63.78	63.78	2.75%	3,690
Oct 7, 2025	65.69	65.69	61.69	62.07	62.07	-6.13%	11,170
Oct 6, 2025	65.58	66.90	65.17	66.12	66.12	4.24%	17,645
Oct 3, 2025	61.54	64.71	61.04	63.43	63.43	2.95%	15,840
Oct 2, 2025	60.01	61.77	59.76	61.62	61.62	6.02%	7,950
Oct 1, 2025	57.93	58.23	57.71	58.12	58.12	2.02%	5,823
Sep 30, 2025	56.64	57.05	56.32	56.97	56.97	-0.01%	7,674
Sep 29, 2025	54.90	57.00	54.73	56.97	56.97	9.98%	8,590
Sep 26, 2025	51.79	52.14	51.50	51.80	51.80	-0.62%	13,243
Sep 25, 2025	54.44	54.44	51.49	52.12	52.12	-7.30%	14,865
Sep 24, 2025	55.86	56.61	55.86	56.22	56.22	3.14%	7,213
Sep 23, 2025	55.89	56.05	54.48	54.51	54.51	-1.00%	3,970
Sep 22, 2025	55.80	56.16	54.86	55.06	55.06	-5.22%	5,182
Sep 19, 2025	59.05	59.41	58.09	58.09	58.09	-4.05%	3,891
Sep 18, 2025	60.64	60.97	60.24	60.55	60.55	3.17%	4,689
Sep 17, 2025	59.08	59.15	58.18	58.68	58.68	-2.17%	4,468
Sep 16, 2025	58.65	60.09	58.10	59.99	59.99	2.63%	24,408
Sep 15, 2025	58.19	58.86	57.66	58.45	58.45	-2.88%	11,944
Sep 12, 2025	58.29	60.19	58.13	60.19	60.19	4.06%	4,907
Sep 11, 2025	58.05	58.05	57.59	57.84	57.84	1.72%	23,398
Sep 10, 2025	57.04	57.65	56.48	56.86	56.86	3.86%	24,260
Sep 9, 2025	56.30	56.30	54.11	54.75	54.75	-1.26%	13,873
Sep 8, 2025	55.40	55.99	55.40	55.45	55.45	0.92%	2,025
Sep 5, 2025	54.25	54.94	54.24	54.94	54.94	2.97%	1,801
Sep 4, 2025	54.39	54.39	53.23	53.35	53.35	-4.44%	4,690
Sep 3, 2025	55.32	55.85	55.32	55.83	55.83	2.56%	1,511