BTFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	33.69	33.77	33.68	33.71	33.71	-0.07%	9,805
Dec 12, 2025	33.77	33.77	33.65	33.73	33.73	0.06%	6,913
Dec 11, 2025	32.36	33.75	32.36	33.71	33.71	0.01%	9,152
Dec 10, 2025	33.36	34.78	33.26	33.71	33.71	-1.20%	4,256
Dec 9, 2025	32.12	35.16	32.11	34.12	34.12	5.15%	11,319
Dec 8, 2025	32.94	32.94	31.78	32.45	32.45	3.04%	6,734
Dec 5, 2025	32.33	32.91	30.75	31.49	31.49	-6.94%	6,171
Dec 4, 2025	33.79	33.96	33.27	33.84	33.84	-0.87%	3,950
Dec 3, 2025	33.87	34.60	33.66	34.13	34.13	3.78%	3,648
Dec 2, 2025	31.26	33.57	31.15	32.89	32.89	12.85%	7,023
Dec 1, 2025	29.76	29.98	28.06	29.15	29.15	-11.78%	18,670
Nov 28, 2025	34.85	34.85	33.04	33.04	33.04	1.67%	28,048
Nov 26, 2025	30.71	32.54	30.59	32.49	32.49	5.62%	10,546
Nov 25, 2025	30.55	31.01	29.93	30.76	30.76	-3.85%	5,997
Nov 24, 2025	29.81	31.99	29.34	31.99	31.99	10.84%	16,804
Nov 21, 2025	28.27	29.30	27.38	28.86	28.86	-4.19%	23,958
Nov 20, 2025	33.82	33.82	29.91	30.12	30.12	-6.89%	20,848
Nov 19, 2025	33.60	33.96	31.72	32.35	32.35	-6.98%	12,412
Nov 18, 2025	33.97	35.23	33.75	34.78	34.78	2.08%	12,938
Nov 17, 2025	35.79	36.92	33.75	34.07	34.07	-4.96%	9,610
Nov 14, 2025	36.66	37.89	35.84	35.85	35.85	-7.62%	17,582
Nov 13, 2025	41.62	41.62	38.76	38.81	38.81	-7.01%	4,234
Nov 12, 2025	44.40	44.40	41.59	41.74	41.74	-2.45%	2,908
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%	2,213
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