BTRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	39.77	39.77	39.77	39.77	39.77	3.27%	190
Jun 13, 2025	38.58	38.58	38.50	38.52	38.52	-1.55%	847
Jun 12, 2025	39.08	39.15	39.08	39.12	39.12	-1.91%	691
Jun 11, 2025	40.28	40.28	39.88	39.88	39.88	-0.51%	1,459
Jun 10, 2025	40.09	40.09	40.09	40.09	40.09	0.58%	56
Jun 9, 2025	39.78	39.86	39.78	39.86	39.86	3.16%	1,795
Jun 6, 2025	38.88	38.88	38.64	38.64	38.64	1.74%	384
Jun 5, 2025	38.65	38.65	37.97	37.97	37.97	-2.28%	618
Jun 4, 2025	39.00	39.00	38.86	38.86	38.86	-1.14%	197
Jun 3, 2025	39.06	39.31	39.06	39.31	39.31	1.62%	113
Jun 2, 2025	38.63	38.73	38.63	38.68	38.68	-0.18%	2,706
May 30, 2025	39.27	39.27	38.75	38.75	38.75	-1.05%	400
May 29, 2025	39.16	39.16	39.16	39.16	39.16	-1.37%	80
May 28, 2025	40.30	40.30	39.71	39.71	39.71	-2.60%	695
May 27, 2025	40.83	40.83	40.77	40.77	40.77	0.88%	411
May 23, 2025	40.41	40.41	40.41	40.41	40.41	-2.01%	288
May 22, 2025	41.18	41.43	41.18	41.24	41.24	2.32%	1,453
May 21, 2025	40.30	40.30	40.30	40.30	40.30	1.38%	7
May 20, 2025	39.76	39.76	39.76	39.76	39.76	1.40%	229
May 19, 2025	38.37	39.21	38.21	39.21	39.21	1.42%	425
May 16, 2025	38.75	38.75	38.65	38.66	38.66	0.85%	774
May 15, 2025	38.33	38.33	38.33	38.33	38.33	-0.16%	52
May 14, 2025	38.46	38.46	38.40	38.40	38.40	-1.32%	303
May 13, 2025	38.77	38.91	38.77	38.91	38.91	2.81%	1,014
May 12, 2025	38.87	38.87	37.85	37.85	37.85	-1.30%	161
May 9, 2025	38.36	38.36	38.35	38.35	38.35	2.02%	201
May 8, 2025	37.59	37.59	37.59	37.59	37.59	5.00%	206
May 7, 2025	35.80	35.80	35.80	35.80	35.80	0.98%	39
May 6, 2025	35.18	35.45	35.15	35.45	35.45	0.49%	304
May 5, 2025	35.03	35.49	35.03	35.28	35.28	-2.11%	3,650
May 2, 2025	36.16	36.16	36.04	36.04	36.04	0.27%	154
May 1, 2025	35.93	36.01	35.93	35.95	35.95	1.97%	624
Apr 30, 2025	35.25	35.25	35.14	35.25	35.25	-0.69%	200
Apr 29, 2025	35.45	35.63	35.45	35.50	35.50	0.05%	3,886
Apr 28, 2025	35.34	35.55	35.34	35.48	35.48	-0.23%	1,854
Apr 25, 2025	35.24	35.66	35.24	35.56	35.56	0.96%	2,139
Apr 24, 2025	35.21	35.28	35.21	35.23	35.23	0.17%	2,612
Apr 23, 2025	35.23	35.23	35.09	35.17	35.17	0.50%	1,027
Apr 22, 2025	34.84	35.06	34.81	34.99	34.99	1.37%	5,087
Apr 21, 2025	34.51	34.63	34.49	34.52	34.52	0.66%	11,451
Apr 17, 2025	34.25	34.29	34.25	34.29	34.29	0.07%	1,393
Apr 16, 2025	34.24	34.27	34.20	34.27	34.27	0.21%	61,887
Apr 15, 2025	34.28	34.28	34.17	34.20	34.20	-0.01%	902
Apr 14, 2025	34.20	34.20	34.20	34.20	34.20	-0.04%	2
Apr 11, 2025	34.29	34.29	34.22	34.22	34.22	0.07%	223
Apr 10, 2025	34.23	34.25	34.12	34.19	34.19	0.05%	3,155
Apr 9, 2025	34.25	34.25	34.18	34.18	34.18	-0.01%	3,641
Apr 8, 2025	34.18	34.18	34.18	34.18	34.18	0.01%	1
Apr 7, 2025	34.24	34.24	34.18	34.18	34.18	0.06%	167
Apr 4, 2025	34.10	34.16	34.10	34.16	34.16	-0.06%	658