BTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.17	32.52	31.42	32.08	32.08	-2.43%	6,252
Jan 17, 2025	32.15	32.88	32.15	32.88	32.88	4.80%	5,159
Jan 16, 2025	31.22	31.38	30.70	31.37	31.37	-1.02%	3,087
Jan 15, 2025	31.77	31.81	31.66	31.70	31.70	-0.09%	6,583
Jan 14, 2025	31.76	31.76	31.73	31.73	31.73	0.02%	1,481
Jan 13, 2025	31.80	31.83	31.72	31.72	31.72	-0.04%	1,901
Jan 10, 2025	31.60	31.92	31.04	31.73	31.73	0.30%	4,166
Jan 8, 2025	32.34	32.34	30.05	31.64	31.64	-2.98%	2,562
Jan 7, 2025	34.70	34.70	32.61	32.61	32.61	-6.98%	6,229
Jan 6, 2025	35.16	35.16	35.01	35.06	35.06	-0.11%	9,690
Jan 3, 2025	35.03	35.14	35.03	35.10	35.10	-0.17%	1,692
Jan 2, 2025	35.15	35.21	34.99	35.16	35.16	0.39%	9,758
Dec 31, 2024	35.14	35.14	34.97	35.02	35.02	-0.16%	8,894
Dec 30, 2024	35.00	35.13	35.00	35.08	35.08	0.07%	12,933
Dec 27, 2024	35.04	35.08	35.04	35.05	35.05	-0.03%	14,059
Dec 26, 2024	35.06	35.08	35.04	35.06	35.06	-38.02%	7,076
Dec 24, 2024	56.59	56.59	56.57	56.57	35.50	0.18%	1,694
Dec 23, 2024	56.83	56.83	55.50	56.47	35.43	-2.54%	5,132
Dec 20, 2024	56.63	58.16	56.56	57.94	36.36	1.11%	6,810
Dec 19, 2024	61.85	61.98	57.31	57.31	35.96	-6.94%	5,926
Dec 18, 2024	64.17	64.27	61.09	61.58	38.64	-5.79%	7,934
Dec 17, 2024	65.82	65.82	65.08	65.37	41.01	-1.07%	3,705
Dec 16, 2024	64.49	66.82	64.49	66.07	41.46	3.84%	5,330
Dec 13, 2024	63.51	63.88	63.30	63.63	39.92	1.20%	1,581
Dec 12, 2024	63.79	64.10	62.65	62.87	39.45	-0.12%	2,327
Dec 11, 2024	61.42	62.95	61.42	62.95	39.50	5.16%	4,190
Dec 10, 2024	61.44	61.44	58.32	59.86	37.56	-1.20%	5,111
Dec 9, 2024	62.84	63.72	60.59	60.59	38.02	-6.72%	6,750
Dec 6, 2024	63.07	65.44	63.07	64.96	40.76	4.24%	3,806
Dec 5, 2024	64.49	64.89	61.70	62.31	39.10	-0.93%	4,401
Dec 4, 2024	60.90	62.90	60.90	62.90	39.47	5.64%	5,634
Dec 3, 2024	58.97	59.54	58.97	59.54	37.36	-0.02%	1,693
Dec 2, 2024	59.69	59.69	59.32	59.55	37.37	-0.84%	1,698
Nov 29, 2024	61.06	61.06	60.06	60.06	37.68	-0.18%	1,576
Nov 27, 2024	59.09	60.25	59.09	60.16	37.75	7.71%	11,071
Nov 26, 2024	56.43	56.93	53.98	55.85	35.05	-4.37%	11,918
Nov 25, 2024	59.32	59.32	58.02	58.41	36.65	0.25%	3,299
Nov 22, 2024	57.90	58.49	57.90	58.26	36.56	-0.47%	5,614
Nov 21, 2024	58.09	58.89	57.21	58.54	36.73	6.36%	19,643
Nov 20, 2024	55.57	55.57	54.89	55.04	34.53	0.73%	3,567
Nov 19, 2024	54.63	55.22	53.99	54.64	34.28	-0.33%	27,471
Nov 18, 2024	54.15	55.13	54.15	54.82	34.40	1.02%	1,339
Nov 15, 2024	53.28	54.26	53.03	54.26	34.05	1.91%	850
Nov 14, 2024	55.15	55.15	53.24	53.24	33.41	-2.12%	10,429
Nov 13, 2024	56.23	56.60	54.27	54.40	34.13	-1.87%	4,341
Nov 12, 2024	54.38	55.62	54.23	55.44	34.79	0.70%	2,221
Nov 11, 2024	51.96	55.05	51.31	55.05	34.54	13.70%	23,286
Nov 8, 2024	47.98	48.82	47.98	48.42	30.38	0.70%	3,042
Nov 7, 2024	46.80	48.08	46.80	48.08	30.17	3.69%	3,891
Nov 6, 2024	45.16	46.37	45.16	46.37	29.10	10.50%	4,388
Nov 5, 2024	42.19	42.24	41.96	41.96	26.33	1.80%	378
Nov 4, 2024	41.77	41.77	41.22	41.22	25.87	-3.25%	3,279
Nov 1, 2024	43.37	43.37	42.54	42.61	26.73	-0.73%	681
Oct 31, 2024	42.92	42.92	42.92	42.92	26.93	-4.01%	500
Oct 30, 2024	44.95	45.18	44.71	44.71	28.06	-0.04%	5,131
Oct 29, 2024	44.06	45.24	44.06	44.73	28.07	4.80%	3,920
Oct 28, 2024	42.61	42.74	42.37	42.68	26.78	2.64%	6,558
Oct 25, 2024	42.52	42.70	41.58	41.58	26.09	-2.31%	820
Oct 24, 2024	41.76	42.61	41.76	42.57	26.71	2.10%	854
Oct 23, 2024	42.00	42.00	41.69	41.69	26.16	-3.12%	257
Oct 22, 2024	42.84	43.03	42.84	43.03	27.00	-1.25%	468
Oct 21, 2024	43.51	43.65	43.46	43.58	27.35	-0.10%	1,415
Oct 18, 2024	43.82	43.82	43.62	43.62	27.37	2.46%	1,647
Oct 17, 2024	42.82	42.82	42.58	42.58	26.72	-1.23%	544
Oct 16, 2024	43.19	43.19	43.11	43.11	27.05	1.13%	760
Oct 15, 2024	41.76	42.63	41.76	42.63	26.75	0.09%	553
Oct 14, 2024	42.59	42.59	42.59	42.59	26.72	5.68%	265
Oct 11, 2024	40.30	40.30	40.30	40.30	25.29	4.88%	115
Oct 10, 2024	38.41	38.43	38.41	38.43	24.11	-2.10%	419
Oct 9, 2024	39.75	39.80	39.25	39.25	24.63	-1.59%	549
Oct 8, 2024	39.58	39.92	39.58	39.89	25.03	-1.02%	375
Oct 7, 2024	40.38	41.04	40.30	40.30	25.29	1.12%	1,269
Oct 4, 2024	39.85	39.85	39.85	39.85	25.01	2.72%	126
Oct 3, 2024	38.69	38.80	38.69	38.80	24.34	0.05%	172
Oct 2, 2024	39.62	39.62	38.78	38.78	24.33	-3.41%	416
Oct 1, 2024	39.77	40.15	39.77	40.15	25.19	-3.52%	693
Sep 30, 2024	41.61	41.61	41.61	41.61	26.11	-3.69%	197
Sep 27, 2024	42.86	43.26	42.77	43.21	27.11	1.49%	860
Sep 26, 2024	42.55	42.78	42.55	42.57	26.71	2.78%	3,585
Sep 25, 2024	41.42	41.42	41.42	41.42	25.99	-2.27%	150
Sep 24, 2024	41.87	42.38	41.87	42.38	26.59	0.48%	2,494
Sep 23, 2024	42.26	42.26	42.18	42.18	26.47	2.53%	364
Sep 20, 2024	41.16	41.31	41.14	41.14	25.81	0.97%	492
Sep 19, 2024	40.58	40.90	40.38	40.74	25.57	5.72%	9,148
Sep 18, 2024	38.54	38.54	38.54	38.54	24.18	-0.69%	86
Sep 17, 2024	38.16	38.98	38.16	38.81	24.35	3.47%	976
Sep 16, 2024	37.94	37.94	37.50	37.51	23.53	-4.20%	1,189
Sep 13, 2024	38.04	39.15	38.04	39.15	24.57	2.37%	595
Sep 12, 2024	38.14	38.27	38.00	38.24	24.00	1.00%	4,291
Sep 11, 2024	37.32	37.86	37.32	37.86	23.76	-1.00%	822
Sep 10, 2024	37.32	38.25	37.32	38.25	24.00	1.38%	1,025
Sep 9, 2024	36.91	37.73	36.91	37.73	23.67	6.37%	388
Sep 6, 2024	37.28	37.28	35.47	35.47	22.25	-5.06%	693
Sep 5, 2024	37.61	37.61	37.36	37.36	23.44	-3.69%	302
Sep 4, 2024	38.72	38.79	38.72	38.79	24.34	0.20%	412
Sep 3, 2024	39.63	39.63	38.71	38.71	24.29	-1.84%	705
Aug 30, 2024	39.00	39.44	39.00	39.44	24.75	-0.82%	5,569
Aug 29, 2024	39.76	39.76	39.76	39.76	24.95	0.25%	70
Aug 28, 2024	39.90	39.95	39.20	39.66	24.89	-3.72%	1,040
Aug 27, 2024	41.19	41.19	41.19	41.19	25.85	-2.92%	231