BTGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.76	30.76	29.25	29.25	29.25	-4.10%	33,559
Feb 20, 2025	30.13	30.58	30.00	30.50	30.50	2.52%	45,305
Feb 19, 2025	29.77	29.89	29.42	29.75	29.75	2.02%	25,212
Feb 18, 2025	29.61	29.80	28.88	29.16	29.16	-1.39%	55,503
Feb 14, 2025	29.79	30.17	29.48	29.57	29.57	-0.84%	33,754
Feb 13, 2025	29.70	29.91	29.44	29.82	29.82	0.13%	35,589
Feb 12, 2025	29.00	30.03	28.90	29.78	29.78	2.02%	31,614
Feb 11, 2025	29.73	29.90	29.11	29.19	29.19	-2.99%	35,317
Feb 10, 2025	30.11	30.11	29.84	30.09	30.09	3.65%	32,632
Feb 7, 2025	30.30	30.54	28.99	29.03	29.03	-1.12%	37,566
Feb 6, 2025	29.81	29.87	28.93	29.36	29.36	-0.24%	32,049
Feb 5, 2025	29.89	30.11	29.29	29.43	29.43	-1.34%	25,147
Feb 4, 2025	30.00	30.33	29.66	29.83	29.83	-1.88%	40,528
Feb 3, 2025	28.45	30.65	28.45	30.40	30.40	0.56%	85,178
Jan 31, 2025	31.38	31.84	30.16	30.23	30.23	-4.00%	87,300
Jan 30, 2025	31.40	31.85	31.40	31.49	31.49	2.61%	36,441
Jan 29, 2025	30.17	30.82	29.76	30.69	30.69	2.33%	28,572
Jan 28, 2025	30.15	30.51	29.88	29.99	29.99	1.08%	67,047
Jan 27, 2025	29.52	29.96	28.80	29.67	29.67	-4.41%	111,570
Jan 24, 2025	31.26	31.72	31.04	31.04	31.04	2.11%	51,431
Jan 23, 2025	30.04	31.33	29.87	30.40	30.40	-1.14%	40,256
Jan 22, 2025	30.90	30.90	30.58	30.75	30.75	-1.35%	24,376
Jan 21, 2025	30.80	31.56	30.23	31.17	31.17	1.93%	45,605
Jan 17, 2025	29.49	30.95	29.49	30.58	30.58	3.98%	48,880
Jan 16, 2025	28.97	29.48	28.55	29.41	29.41	1.52%	20,388
Jan 15, 2025	28.65	29.16	28.54	28.97	28.97	4.81%	20,315
Jan 14, 2025	27.39	27.86	27.30	27.64	27.64	3.29%	25,482
Jan 13, 2025	26.12	26.76	25.73	26.76	26.76	-2.62%	47,689
Jan 10, 2025	27.45	27.81	26.90	27.48	27.48	2.31%	35,706
Jan 8, 2025	27.21	27.46	26.51	26.86	26.86	-2.15%	38,761
Jan 7, 2025	28.88	28.88	27.32	27.45	27.45	-5.21%	26,888
Jan 6, 2025	28.00	29.14	27.90	28.96	28.96	3.65%	42,461
Jan 3, 2025	27.68	28.10	27.59	27.94	27.94	0.32%	24,674
Jan 2, 2025	27.39	28.00	27.39	27.85	27.85	5.65%	36,456
Dec 31, 2024	26.68	27.00	26.31	26.36	26.36	-0.45%	20,083
Dec 30, 2024	26.18	26.60	25.49	26.48	26.48	-0.75%	27,291
Dec 27, 2024	27.40	27.40	26.28	26.68	26.68	-2.63%	95,257
Dec 26, 2024	27.30	27.49	27.08	27.40	27.40	-2.63%	26,767
Dec 24, 2024	27.37	28.19	27.34	28.14	28.14	6.87%	84,775
Dec 23, 2024	27.15	27.15	26.17	26.33	26.33	-4.39%	48,238
Dec 20, 2024	27.02	27.95	27.02	27.54	27.49	1.25%	57,403
Dec 19, 2024	28.96	29.02	27.05	27.20	27.15	-4.33%	71,343
Dec 18, 2024	30.32	30.32	28.17	28.43	28.38	-7.60%	99,746
Dec 17, 2024	31.16	31.34	30.50	30.77	30.71	-0.19%	61,354
Dec 16, 2024	30.38	31.33	30.34	30.83	30.77	4.61%	87,315
Dec 13, 2024	29.28	29.61	29.09	29.47	29.42	0.65%	29,814
Dec 12, 2024	30.09	30.10	29.17	29.28	29.23	-3.75%	62,817
Dec 11, 2024	29.54	30.59	29.35	30.42	30.36	6.44%	71,049
Dec 10, 2024	28.57	29.09	27.93	28.58	28.53	2.07%	40,201
Dec 9, 2024	29.02	29.41	28.00	28.00	27.95	-4.60%	44,272
Dec 6, 2024	28.67	29.52	28.50	29.35	29.30	2.91%	36,712
Dec 5, 2024	29.91	30.10	28.35	28.52	28.47	-1.14%	57,041
Dec 4, 2024	27.93	28.86	27.56	28.85	28.80	4.23%	25,853
Dec 3, 2024	27.60	27.86	27.24	27.68	27.63	0.04%	35,419
Dec 2, 2024	27.99	28.29	27.36	27.67	27.62	-2.74%	46,347
Nov 29, 2024	28.52	28.92	28.43	28.45	28.40	1.39%	37,910
Nov 27, 2024	27.70	28.29	27.58	28.06	28.01	6.33%	54,179
Nov 26, 2024	27.00	27.47	26.30	26.39	26.34	-4.11%	98,044
Nov 25, 2024	28.76	28.76	27.37	27.52	27.47	-7.46%	122,929
Nov 22, 2024	29.14	29.90	29.00	29.74	29.68	2.06%	77,838
Nov 21, 2024	28.86	29.28	28.42	29.14	29.09	4.82%	80,440
Nov 20, 2024	27.85	27.99	27.45	27.80	27.75	2.43%	51,713
Nov 19, 2024	26.83	27.56	26.74	27.14	27.09	1.99%	33,268
Nov 18, 2024	26.20	26.89	26.03	26.61	26.56	2.07%	36,705
Nov 15, 2024	25.25	26.07	25.18	26.07	26.02	4.03%	41,090
Nov 14, 2024	26.02	26.19	25.02	25.06	25.01	-2.68%	30,469
Nov 13, 2024	26.24	27.08	25.62	25.75	25.70	-0.77%	60,609
Nov 12, 2024	25.43	26.04	24.87	25.95	25.90	2.04%	51,515
Nov 11, 2024	24.00	25.61	23.92	25.43	25.38	10.81%	86,473
Nov 8, 2024	23.07	23.11	22.68	22.95	22.91	-0.52%	119,255
Nov 7, 2024	22.58	23.19	22.34	23.07	23.03	2.08%	100,019
Nov 6, 2024	22.04	22.64	21.75	22.60	22.56	6.81%	52,524
Nov 5, 2024	21.00	21.39	20.97	21.16	21.12	3.17%	41,535
Nov 4, 2024	21.00	21.00	20.50	20.51	20.47	-2.52%	68,951
Nov 1, 2024	21.48	21.86	20.92	21.04	21.00	-1.59%	16,476
Oct 31, 2024	22.33	22.33	21.32	21.38	21.34	-4.30%	37,032
Oct 30, 2024	22.47	22.47	22.19	22.34	22.30	-0.58%	55,565
Oct 29, 2024	21.91	22.77	21.85	22.47	22.43	5.30%	53,045
Oct 28, 2024	21.11	21.39	21.00	21.34	21.30	4.56%	28,305
Oct 25, 2024	20.70	21.00	20.21	20.41	20.37	-2.20%	15,539
Oct 24, 2024	20.74	20.90	20.44	20.87	20.83	3.73%	34,307
Oct 23, 2024	20.51	20.51	19.80	20.12	20.08	-2.87%	22,641
Oct 22, 2024	20.62	20.73	20.45	20.71	20.68	0.47%	33,795
Oct 21, 2024	20.89	20.90	20.33	20.62	20.58	-1.46%	41,571
Oct 18, 2024	20.58	21.03	20.51	20.92	20.88	3.58%	36,109
Oct 17, 2024	20.30	20.45	20.07	20.20	20.16	-0.71%	36,635