BTG Hotels (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.19	12.19	11.99	12.06	-	-1.15%	5,441,704
Aug 13, 2026	12.28	12.38	12.15	12.20	12.20	-0.65%	10,769,655
Aug 12, 2026	12.22	12.49	12.18	12.28	12.28	0.24%	11,387,078
Aug 11, 2026	12.25	12.57	12.18	12.25	12.25	-0.41%	15,661,989
Aug 10, 2026	11.92	12.44	11.88	12.30	12.30	3.10%	25,518,676
Aug 7, 2026	12.00	12.03	11.80	11.93	11.93	-0.67%	12,650,493
Aug 6, 2026	12.17	12.25	11.92	12.01	12.01	-1.07%	15,693,064
Aug 5, 2026	12.22	12.36	12.06	12.14	12.14	-0.65%	16,426,630
Aug 4, 2026	12.57	12.64	12.20	12.22	12.22	-2.86%	17,503,560
Aug 3, 2026	12.48	12.68	12.40	12.58	12.58	0.56%	14,836,002
Jul 31, 2026	12.24	12.56	12.22	12.51	12.51	0.64%	16,830,700
Jul 30, 2026	12.27	12.65	12.27	12.43	12.43	0.97%	19,404,269
Jul 29, 2026	12.18	12.50	12.04	12.31	12.31	1.23%	20,009,619
Jul 28, 2026	11.80	12.17	11.73	12.16	12.16	1.93%	23,386,579
Jul 27, 2026	11.80	12.08	11.70	11.93	11.93	3.38%	23,767,074
Jul 24, 2026	11.95	12.02	11.53	11.54	11.54	-3.99%	13,750,189
Jul 23, 2026	11.97	12.05	11.83	12.02	12.02	-0.33%	12,363,330
Jul 22, 2026	11.81	12.08	11.68	12.06	12.06	1.43%	22,175,660
Jul 21, 2026	11.95	12.27	11.85	11.89	11.89	-0.25%	24,828,500
Jul 20, 2026	11.64	12.08	11.55	11.92	11.92	2.58%	26,097,950
Jul 17, 2026	11.73	12.02	11.59	11.62	11.62	-1.36%	20,096,381
Jul 16, 2026	11.60	11.92	11.47	11.78	11.78	1.73%	23,117,144
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