BTOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	49.28	49.36	49.20	49.24	49.24	-0.40%	4,051
Jun 4, 2026	49.47	49.56	49.44	49.44	49.44	0.13%	2,441
Jun 3, 2026	49.38	49.48	49.38	49.38	49.38	-0.21%	1,543
Jun 2, 2026	49.46	49.48	49.46	49.48	49.48	0.08%	876
Jun 1, 2026	49.44	49.44	49.44	49.44	49.44	-0.06%	86
May 29, 2026	49.65	49.68	49.65	49.68	49.47	0.06%	197
May 28, 2026	49.50	49.67	49.50	49.65	49.44	0.16%	1,073
May 27, 2026	49.56	49.57	49.56	49.57	49.36	0.13%	108
May 26, 2026	49.53	49.53	49.47	49.50	49.30	0.28%	264
May 22, 2026	49.39	49.39	49.27	49.37	49.16	0.12%	1,328
May 21, 2026	49.17	49.30	49.17	49.30	49.10	0.06%	877
May 20, 2026	49.01	49.27	48.92	49.27	49.07	0.53%	1,891
May 19, 2026	49.02	49.02	49.02	49.02	48.81	-0.36%	271
May 18, 2026	49.26	49.26	49.11	49.19	48.99	-0.02%	794
May 15, 2026	49.21	49.21	49.21	49.21	49.00	-0.55%	91
May 14, 2026	49.53	49.53	49.43	49.48	49.27	-0.03%	1,819
May 13, 2026	49.45	49.50	49.45	49.50	49.29	0.02%	256
May 12, 2026	49.49	49.49	49.49	49.49	49.28	-0.28%	138
May 11, 2026	49.64	49.64	49.61	49.63	49.42	-0.21%	1,006
May 8, 2026	49.74	49.74	49.73	49.73	49.52	0.28%	1,534
May 7, 2026	49.77	49.77	49.59	49.59	49.39	-0.27%	393
May 6, 2026	49.71	49.73	49.70	49.73	49.52	0.39%	984
May 5, 2026	49.33	49.55	49.33	49.54	49.33	0.20%	1,489
May 4, 2026	49.50	49.50	49.44	49.44	49.23	-0.47%	362
May 1, 2026	49.58	49.75	49.58	49.67	49.46	0.34%	8,504
Apr 30, 2026	49.74	49.76	49.69	49.69	49.30	0.08%	6,765
Apr 29, 2026	49.76	49.76	49.65	49.65	49.26	-0.36%	1,468
Apr 28, 2026	49.83	49.86	49.79	49.83	49.43	-0.06%	4,463
Apr 27, 2026	49.91	49.91	49.86	49.86	49.46	-0.15%	119
Apr 24, 2026	49.93	49.95	49.93	49.94	49.54	0.14%	1,650
Apr 23, 2026	49.95	49.95	49.87	49.87	49.47	-0.16%	4,037
Apr 22, 2026	49.95	50.30	49.95	49.95	49.55	0.12%	12,329
Apr 21, 2026	49.94	49.94	49.88	49.88	49.49	-0.21%	124
Apr 20, 2026	49.96	49.99	49.95	49.99	49.59	-0.08%	730
Apr 17, 2026	50.03	50.03	50.03	50.03	49.63	0.35%	5
Apr 16, 2026	49.87	49.87	49.83	49.86	49.46	-0.15%	367
Apr 15, 2026	49.93	49.93	49.93	49.93	49.53	-0.09%	57
Apr 14, 2026	49.98	49.98	49.98	49.98	49.58	0.23%	8
Apr 13, 2026	49.86	49.86	49.86	49.86	49.47	0.19%	47
Apr 10, 2026	49.77	49.77	49.77	49.77	49.37	-0.10%	38
Apr 9, 2026	49.71	49.82	49.58	49.82	49.42	0.03%	791
Apr 8, 2026	49.84	49.84	49.80	49.80	49.40	0.27%	348
Apr 7, 2026	49.52	49.67	49.52	49.67	49.27	0.10%	128
Apr 6, 2026	49.62	49.63	49.62	49.62	49.22	-0.10%	210
Apr 2, 2026	49.65	49.67	49.65	49.67	49.27	0.20%	404
Apr 1, 2026	49.56	49.56	49.56	49.56	49.17	-0.06%	114
Mar 31, 2026	49.78	49.78	49.78	49.78	49.20	0.38%	7
Mar 30, 2026	49.60	49.60	49.60	49.60	49.01	0.46%	76
Mar 27, 2026	49.39	49.39	49.37	49.37	48.79	-0.05%	119
Mar 26, 2026	49.50	49.50	49.39	49.39	48.81	-0.55%	249