BTRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	42.13	42.57	42.13	42.49	42.49	2.32%	604
Jul 15, 2025	42.13	42.13	41.53	41.53	41.53	-2.81%	264
Jul 14, 2025	43.43	43.43	42.72	42.73	42.73	1.55%	15,547
Jul 11, 2025	41.91	42.07	41.62	42.07	42.07	4.00%	1,512
Jul 10, 2025	39.63	40.63	39.63	40.45	40.45	1.41%	302
Jul 9, 2025	38.98	39.89	38.95	39.89	39.89	2.71%	352
Jul 8, 2025	38.64	38.84	38.64	38.84	38.84	0.73%	2,329
Jul 7, 2025	38.79	38.79	38.44	38.56	38.56	-1.32%	780
Jul 3, 2025	39.45	39.45	39.07	39.07	39.07	-0.14%	1,021
Jul 2, 2025	38.94	39.16	38.94	39.13	39.13	1.77%	17,211
Jul 1, 2025	38.45	38.45	38.45	38.45	38.45	-0.84%	932
Jun 30, 2025	38.82	38.88	38.77	38.77	38.77	0.14%	932
Jun 27, 2025	38.85	38.85	38.72	38.72	38.72	-0.81%	181
Jun 26, 2025	39.03	39.03	39.03	39.03	38.80	-0.01%	226
Jun 25, 2025	39.17	39.17	39.04	39.04	38.81	1.56%	4,205
Jun 24, 2025	38.51	38.51	38.44	38.44	38.21	1.65%	226
Jun 23, 2025	37.61	37.82	37.61	37.82	37.59	-0.16%	1,354
Jun 20, 2025	37.88	37.88	37.88	37.88	37.65	-0.46%	12
Jun 18, 2025	38.05	38.05	38.05	38.05	37.83	-0.97%	4
Jun 17, 2025	38.72	38.72	38.43	38.43	38.20	-3.39%	505
Jun 16, 2025	39.77	39.77	39.77	39.77	39.54	3.27%	190
Jun 13, 2025	38.58	38.58	38.50	38.52	38.29	-1.55%	847
Jun 12, 2025	39.08	39.15	39.08	39.12	38.89	-1.91%	691
Jun 11, 2025	40.28	40.28	39.88	39.88	39.64	-0.51%	1,459
Jun 10, 2025	40.09	40.09	40.09	40.09	39.85	0.58%	56
Jun 9, 2025	39.78	39.86	39.78	39.86	39.62	3.16%	1,795
Jun 6, 2025	38.88	38.88	38.64	38.64	38.41	1.74%	384
Jun 5, 2025	38.65	38.65	37.97	37.97	37.75	-2.28%	618
Jun 4, 2025	39.00	39.00	38.86	38.86	38.63	-1.14%	197
Jun 3, 2025	39.06	39.31	39.06	39.31	39.08	1.62%	113
Jun 2, 2025	38.63	38.73	38.63	38.68	38.45	-0.18%	2,706
May 30, 2025	39.27	39.27	38.75	38.75	38.52	-1.05%	400
May 29, 2025	39.16	39.16	39.16	39.16	38.93	-1.37%	80
May 28, 2025	40.30	40.30	39.71	39.71	39.47	-2.60%	695
May 27, 2025	40.83	40.83	40.77	40.77	40.52	0.88%	411
May 23, 2025	40.41	40.41	40.41	40.41	40.17	-2.01%	288
May 22, 2025	41.18	41.43	41.18	41.24	40.99	2.32%	1,453
May 21, 2025	40.30	40.30	40.30	40.30	40.06	1.38%	7
May 20, 2025	39.76	39.76	39.76	39.76	39.52	1.40%	229
May 19, 2025	38.37	39.21	38.21	39.21	38.97	1.42%	425
May 16, 2025	38.75	38.75	38.65	38.66	38.43	0.85%	774
May 15, 2025	38.33	38.33	38.33	38.33	38.10	-0.16%	52
May 14, 2025	38.46	38.46	38.40	38.40	38.17	-1.32%	303
May 13, 2025	38.77	38.91	38.77	38.91	38.68	2.81%	1,014
May 12, 2025	38.87	38.87	37.85	37.85	37.62	-1.30%	161
May 9, 2025	38.36	38.36	38.35	38.35	38.12	2.02%	201
May 8, 2025	37.59	37.59	37.59	37.59	37.37	5.00%	206
May 7, 2025	35.80	35.80	35.80	35.80	35.59	0.98%	39
May 6, 2025	35.18	35.45	35.15	35.45	35.24	0.49%	304
May 5, 2025	35.03	35.49	35.03	35.28	35.07	-2.11%	3,650