BTG Hotels (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.48	12.43	11.44	12.43	12.43	10.00%	72,836,255
Oct 29, 2026	11.14	11.32	11.09	11.30	11.30	1.35%	11,108,344
Oct 28, 2026	11.39	11.42	11.14	11.15	11.15	-1.50%	9,727,600
Oct 27, 2026	11.42	11.50	11.32	11.32	11.32	-1.22%	8,692,000
Oct 26, 2026	11.17	11.51	11.09	11.46	11.46	2.69%	14,975,029
Oct 23, 2026	10.91	11.21	10.86	11.16	11.16	1.82%	13,096,300
Oct 22, 2026	11.15	11.17	10.91	10.96	10.96	-1.88%	10,083,728
Oct 21, 2026	11.27	11.31	11.17	11.17	11.17	-0.71%	7,290,600
Oct 20, 2026	11.26	11.31	11.13	11.25	11.25	-0.09%	7,630,980
Oct 19, 2026	11.05	11.31	11.05	11.26	11.26	1.08%	9,679,804
Oct 16, 2026	11.25	11.39	11.03	11.14	11.14	-0.89%	10,475,280
Oct 15, 2026	11.19	11.43	11.10	11.24	11.24	-0.09%	15,624,680
Oct 14, 2026	11.08	11.27	11.04	11.25	11.25	1.72%	14,452,416
Oct 13, 2026	11.13	11.23	11.06	11.06	11.06	-0.63%	13,018,580
Oct 12, 2026	10.98	11.15	10.97	11.13	11.13	1.46%	13,337,885
Oct 9, 2026	10.75	11.01	10.73	10.97	10.97	2.14%	18,066,943
Oct 8, 2026	10.96	10.96	10.67	10.74	10.74	-2.45%	17,377,100
Sep 30, 2026	11.01	11.03	10.91	11.01	11.01	-	13,377,160
Sep 29, 2026	11.03	11.09	10.98	11.01	11.01	0.18%	7,120,474
Sep 28, 2026	11.10	11.15	10.93	10.99	10.99	-0.90%	9,733,091
Sep 24, 2026	11.15	11.22	11.08	11.09	11.09	-0.81%	8,773,471
Sep 23, 2026	11.33	11.44	11.15	11.18	11.18	-1.50%	22,610,455
Sep 22, 2026	11.42	11.43	11.28	11.35	11.35	-0.61%	13,595,500
Sep 21, 2026	11.37	11.47	11.30	11.42	11.42	0.62%	13,151,942
Sep 18, 2026	11.24	11.55	11.21	11.35	11.35	0.98%	16,558,630
Sep 17, 2026	11.28	11.32	11.18	11.24	11.24	-0.44%	8,987,946
Sep 16, 2026	11.37	11.37	11.18	11.29	11.29	-0.79%	11,151,660
Sep 15, 2026	11.58	11.58	11.34	11.38	11.38	-1.90%	12,545,900
Sep 14, 2026	11.36	11.64	11.32	11.60	11.60	1.13%	16,870,460
Sep 11, 2026	11.64	11.64	11.34	11.47	11.47	-2.13%	26,483,773
Sep 10, 2026	11.85	11.96	11.67	11.72	11.72	-1.26%	21,228,508
Sep 9, 2026	12.00	12.00	11.73	11.87	11.87	-1.25%	20,498,464
Sep 8, 2026	12.05	12.16	11.92	12.02	12.02	-0.25%	19,655,830
Sep 7, 2026	11.95	12.16	11.92	12.05	12.05	0.84%	19,794,203
Sep 4, 2026	11.68	12.11	11.63	11.95	11.95	2.40%	32,741,216
Sep 3, 2026	11.77	12.07	11.64	11.67	11.67	-0.51%	22,669,140
Sep 2, 2026	11.83	11.89	11.54	11.73	11.73	-1.51%	22,282,800
Sep 1, 2026	11.76	11.96	11.70	11.91	11.91	1.36%	24,713,868
Aug 31, 2026	12.44	12.54	11.72	11.75	11.75	-5.62%	39,377,300
Aug 28, 2026	12.31	12.49	12.29	12.45	12.45	0.65%	10,277,313
Aug 27, 2026	12.32	12.45	12.28	12.37	12.37	-0.16%	9,233,406
Aug 26, 2026	12.21	12.48	12.17	12.39	12.39	0.98%	12,432,528
Aug 25, 2026	12.11	12.37	12.11	12.27	12.27	0.82%	13,307,754
Aug 24, 2026	12.20	12.27	12.10	12.17	12.17	-0.49%	9,762,484
Aug 21, 2026	12.32	12.34	12.11	12.23	12.23	-0.65%	10,292,900
Aug 20, 2026	12.15	12.39	12.15	12.31	12.31	1.74%	13,644,796
Aug 19, 2026	12.02	12.17	11.90	12.10	12.10	0.41%	15,105,812
Aug 18, 2026	11.95	12.22	11.92	12.05	12.05	1.18%	17,423,402
Aug 17, 2026	12.02	12.04	11.65	11.91	11.91	-0.92%	17,433,104
Aug 14, 2026	12.19	12.19	11.95	12.02	12.02	-1.48%	11,537,083