BVMF:BTER11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	21.62	21.75	21.49	21.61	21.61	0.93%	45,100
Sep 18, 2026	21.44	21.59	21.28	21.41	21.41	-0.14%	52,407
Sep 17, 2026	21.69	21.75	21.12	21.44	21.44	-	27,990
Sep 16, 2026	21.38	21.64	21.17	21.44	21.44	0.66%	42,696
Sep 15, 2026	21.47	21.54	21.25	21.30	21.30	-	28,835
Sep 14, 2026	21.15	21.39	20.95	21.30	21.30	-0.42%	49,745
Sep 11, 2026	21.59	21.64	21.30	21.39	21.39	-0.79%	64,561
Sep 10, 2026	21.34	21.59	21.06	21.56	21.56	1.89%	30,331
Sep 9, 2026	21.36	21.47	21.07	21.16	21.16	-1.58%	33,538
Sep 8, 2026	21.49	21.74	21.45	21.50	21.50	1.08%	27,160
Sep 4, 2026	21.36	21.46	21.00	21.27	21.27	0.28%	26,901
Sep 3, 2026	21.35	21.56	21.12	21.21	21.21	0.81%	42,297
Sep 2, 2026	20.40	21.18	20.40	21.04	21.04	3.19%	44,680
Sep 1, 2026	20.35	20.66	19.50	20.39	20.39	0.94%	28,068
Aug 31, 2026	20.25	20.30	20.07	20.20	20.20	0.95%	29,907
Aug 28, 2026	20.04	20.15	19.78	20.01	20.01	0.55%	27,902
Aug 27, 2026	19.92	20.00	19.83	19.90	19.90	-0.40%	21,992
Aug 26, 2026	19.98	20.27	19.93	19.98	19.98	0.20%	42,400
Aug 25, 2026	19.64	20.08	19.44	19.94	19.94	2.57%	38,317
Aug 24, 2026	19.22	19.59	19.08	19.44	19.44	1.09%	51,105
Aug 21, 2026	18.99	19.42	18.94	19.23	19.23	1.91%	46,099
Aug 20, 2026	18.99	19.14	18.81	18.87	18.87	-0.68%	254,447
Aug 19, 2026	19.30	19.30	18.93	19.00	19.00	0.69%	41,386
Aug 18, 2026	18.98	19.10	18.82	18.87	18.87	-0.42%	50,532
Aug 17, 2026	19.24	19.24	18.92	18.95	18.95	-0.84%	56,763
Aug 14, 2026	19.20	19.24	18.76	19.11	19.11	-	92,670
Aug 13, 2026	19.37	19.49	18.99	19.11	19.11	-1.29%	50,541
Aug 12, 2026	19.62	19.62	19.36	19.36	19.36	-0.36%	47,278
Aug 11, 2026	20.06	20.06	19.42	19.43	19.43	-2.80%	56,549
Aug 10, 2026	20.27	20.33	19.94	19.99	19.99	-1.38%	50,464
Aug 7, 2026	20.73	20.73	20.21	20.27	20.27	-1.60%	87,717
Aug 6, 2026	20.78	20.89	20.60	20.60	20.60	-1.34%	33,440
Aug 5, 2026	21.15	21.30	20.88	20.88	20.88	-0.29%	40,286
Aug 4, 2026	21.30	21.44	20.94	20.94	20.94	-0.29%	38,903
Aug 3, 2026	21.19	21.29	20.90	21.00	21.00	0.10%	29,620
Jul 31, 2026	21.09	21.11	20.96	20.98	20.98	0.62%	43,480
Jul 30, 2026	20.69	20.87	20.56	20.85	20.85	1.46%	34,974
Jul 29, 2026	21.00	21.00	20.55	20.55	20.55	-2.19%	84,087
Jul 28, 2026	21.49	21.49	21.01	21.01	21.01	-0.10%	275,498
Jul 27, 2026	20.87	21.50	20.85	21.03	21.03	0.86%	42,586
Jul 24, 2026	21.20	21.20	20.85	20.85	20.85	-1.70%	40,767
Jul 23, 2026	21.46	21.46	21.13	21.21	21.21	-0.98%	289,993
Jul 22, 2026	21.27	21.49	21.05	21.42	21.42	1.56%	31,124
Jul 21, 2026	21.24	21.38	20.92	21.09	21.09	-0.05%	33,606
Jul 20, 2026	21.20	21.31	21.07	21.10	21.10	-	30,931
Jul 17, 2026	21.21	21.28	21.07	21.10	21.10	-0.38%	24,914
Jul 16, 2026	21.34	21.38	21.08	21.18	21.18	-0.89%	87,560
Jul 15, 2026	21.70	21.70	21.35	21.37	21.37	-1.06%	35,144
Jul 14, 2026	21.61	21.66	21.46	21.60	21.60	0.70%	38,925
Jul 13, 2026	21.90	21.95	21.44	21.45	21.45	-1.83%	34,227