BTG Hotels (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	11.01	11.66	10.98	11.58	11.58	4.70%	26,428,880
Jul 14, 2026	11.06	11.13	10.94	11.06	11.06	1.28%	16,572,542
Jul 13, 2026	11.17	11.24	10.82	10.92	10.92	-2.85%	24,080,606
Jul 10, 2026	11.19	11.39	11.03	11.24	11.24	0.45%	16,642,954
Jul 9, 2026	11.50	11.52	11.18	11.19	11.19	-2.86%	15,958,520
Jul 8, 2026	11.75	11.89	11.40	11.52	11.52	-0.78%	15,323,812
Jul 7, 2026	11.82	11.82	11.49	11.61	11.61	-2.03%	13,289,860
Jul 6, 2026	11.49	11.92	11.41	11.85	11.85	2.78%	20,972,660
Jul 3, 2026	11.59	11.72	11.33	11.53	11.53	0.17%	20,614,300
Jul 2, 2026	11.45	11.75	11.33	11.51	11.51	0.61%	17,923,600
Jul 1, 2026	10.91	11.49	10.82	11.44	11.44	4.76%	26,491,430
Jun 30, 2026	11.00	11.04	10.75	10.92	10.92	-1.44%	15,966,248
Jun 29, 2026	10.96	11.22	10.56	11.08	11.08	1.09%	25,163,400
Jun 26, 2026	11.33	11.42	10.85	10.96	10.96	-3.35%	25,806,764
Jun 25, 2026	11.37	11.69	11.28	11.34	11.34	-1.31%	17,553,009
Jun 24, 2026	11.83	11.83	11.43	11.49	11.49	-2.13%	12,644,683
Jun 23, 2026	11.63	11.91	11.58	11.74	11.74	0.17%	17,645,837
Jun 22, 2026	11.84	11.87	11.34	11.72	11.72	-1.84%	26,552,880
Jun 18, 2026	12.21	12.24	11.90	11.94	11.94	-2.05%	15,360,220
Jun 17, 2026	12.85	12.90	12.57	12.64	12.19	-1.63%	10,119,300
Jun 16, 2026	12.98	12.98	12.70	12.85	12.39	-1.15%	15,168,290
Jun 15, 2026	12.80	13.25	12.78	13.00	12.54	1.96%	17,149,440
Jun 12, 2026	12.53	12.83	12.42	12.75	12.30	2.08%	25,794,920
Jun 11, 2026	12.70	12.73	12.46	12.49	12.05	-1.73%	9,248,100
Jun 10, 2026	12.42	12.78	12.37	12.71	12.26	1.60%	14,681,700
Jun 9, 2026	12.63	12.69	12.32	12.51	12.06	-0.87%	16,345,626
Jun 8, 2026	12.98	13.15	12.53	12.62	12.17	-3.37%	16,720,322
Jun 5, 2026	13.02	13.35	12.98	13.06	12.60	0.93%	13,823,970
Jun 4, 2026	13.13	13.32	12.82	12.94	12.48	-1.60%	14,001,910
Jun 3, 2026	13.40	13.48	13.01	13.15	12.68	-2.30%	18,165,840
Jun 2, 2026	13.59	13.68	13.31	13.46	12.98	-0.88%	14,455,540
Jun 1, 2026	13.04	13.64	13.04	13.58	13.10	2.88%	18,398,890
May 29, 2026	12.87	13.32	12.80	13.20	12.73	2.72%	25,833,270
May 28, 2026	13.36	13.38	12.81	12.85	12.39	-3.82%	19,133,420
May 27, 2026	13.38	13.79	13.26	13.36	12.88	-0.30%	19,269,150
May 26, 2026	13.16	13.44	13.14	13.40	12.92	1.67%	10,382,130
May 25, 2026	13.19	13.37	13.11	13.18	12.71	-0.15%	10,613,250
May 22, 2026	13.67	13.74	13.15	13.20	12.73	-2.87%	14,883,080
May 21, 2026	13.49	13.79	13.49	13.59	13.11	0.97%	16,412,680
May 20, 2026	13.59	13.59	13.27	13.46	12.98	-1.32%	12,882,670
May 19, 2026	13.55	13.67	13.42	13.64	13.15	0.74%	12,732,240
May 18, 2026	13.86	13.86	13.45	13.54	13.06	-2.66%	15,233,800
May 15, 2026	14.08	14.14	13.86	13.91	13.41	-1.07%	13,842,750
May 14, 2026	14.23	14.30	14.01	14.06	13.56	-1.40%	15,785,140
May 13, 2026	14.36	14.37	14.21	14.26	13.75	-0.70%	11,476,430
May 12, 2026	14.40	14.43	14.18	14.36	13.85	-0.35%	13,465,700
May 11, 2026	14.76	14.78	14.31	14.41	13.90	-2.77%	30,934,910
May 8, 2026	14.84	14.91	14.77	14.82	14.29	-0.13%	14,324,440
May 7, 2026	15.00	15.11	14.81	14.84	14.31	-0.87%	18,160,740
May 6, 2026	15.58	15.58	14.77	14.97	14.44	-4.35%	37,981,290