BTG Hotels (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.02	13.35	12.98	13.06	13.06	0.93%	13,823,970
Jun 4, 2026	13.13	13.32	12.82	12.94	12.94	-1.60%	14,001,910
Jun 3, 2026	13.40	13.48	13.01	13.15	13.15	-2.30%	18,165,840
Jun 2, 2026	13.59	13.68	13.31	13.46	13.46	-0.88%	14,455,540
Jun 1, 2026	13.04	13.64	13.04	13.58	13.58	2.88%	18,398,890
May 29, 2026	12.87	13.32	12.80	13.20	13.20	2.72%	25,833,270
May 28, 2026	13.36	13.38	12.81	12.85	12.85	-3.82%	19,133,420
May 27, 2026	13.38	13.79	13.26	13.36	13.36	-0.30%	19,269,150
May 26, 2026	13.16	13.44	13.14	13.40	13.40	1.67%	10,382,130
May 25, 2026	13.19	13.37	13.11	13.18	13.18	-0.15%	10,613,250
May 22, 2026	13.67	13.74	13.15	13.20	13.20	-2.87%	14,883,080
May 21, 2026	13.49	13.79	13.49	13.59	13.59	0.97%	16,412,680
May 20, 2026	13.59	13.59	13.27	13.46	13.46	-1.32%	12,882,670
May 19, 2026	13.55	13.67	13.42	13.64	13.64	0.74%	12,732,240
May 18, 2026	13.86	13.86	13.45	13.54	13.54	-2.66%	15,233,800
May 15, 2026	14.08	14.14	13.86	13.91	13.91	-1.07%	13,842,750
May 14, 2026	14.23	14.30	14.01	14.06	14.06	-1.40%	15,785,140
May 13, 2026	14.36	14.37	14.21	14.26	14.26	-0.70%	11,476,430
May 12, 2026	14.40	14.43	14.18	14.36	14.36	-0.35%	13,465,700
May 11, 2026	14.76	14.78	14.31	14.41	14.41	-2.77%	30,934,910
May 8, 2026	14.84	14.91	14.77	14.82	14.82	-0.13%	14,324,440
May 7, 2026	15.00	15.11	14.81	14.84	14.84	-0.87%	18,160,740
May 6, 2026	15.58	15.58	14.77	14.97	14.97	-4.35%	37,981,290
Apr 30, 2026	15.81	15.89	15.32	15.65	15.65	-2.37%	22,411,990
Apr 29, 2026	15.18	16.15	15.05	16.03	16.03	8.68%	47,307,830
Apr 28, 2026	14.90	14.96	14.63	14.75	14.75	-1.14%	14,587,590
Apr 27, 2026	15.08	15.12	14.89	14.92	14.92	-1.32%	12,458,210
Apr 24, 2026	15.15	15.22	14.96	15.12	15.12	-0.72%	11,140,910
Apr 23, 2026	15.01	15.59	15.00	15.23	15.23	0.86%	22,699,970
Apr 22, 2026	14.99	15.22	14.90	15.10	15.10	0.33%	16,553,120
Apr 21, 2026	14.90	15.14	14.89	15.05	15.05	0.74%	13,634,260
Apr 20, 2026	14.96	15.12	14.80	14.94	14.94	-0.20%	15,671,010
Apr 17, 2026	15.36	15.36	14.92	14.97	14.97	-2.98%	20,517,230
Apr 16, 2026	15.30	15.63	15.20	15.43	15.43	0.39%	18,810,840
Apr 15, 2026	15.06	15.42	14.93	15.37	15.37	2.19%	19,728,840
Apr 14, 2026	15.18	15.34	14.84	15.04	15.04	-0.73%	17,598,330
Apr 13, 2026	14.94	15.32	14.90	15.15	15.15	0.33%	14,263,090
Apr 10, 2026	15.09	15.29	15.01	15.10	15.10	0.13%	15,550,230
Apr 9, 2026	15.32	15.39	14.76	15.08	15.08	-2.39%	22,438,560
Apr 8, 2026	15.31	15.72	15.31	15.45	15.45	2.93%	22,482,910
Apr 7, 2026	15.30	15.43	14.77	15.01	15.01	-1.96%	17,922,210
Apr 3, 2026	15.65	15.65	15.21	15.31	15.31	-1.67%	10,053,100
Apr 2, 2026	16.10	16.12	15.36	15.57	15.57	-4.01%	21,993,360
Apr 1, 2026	15.13	16.34	15.13	16.22	16.22	8.28%	27,657,480
Mar 31, 2026	15.50	15.67	14.94	14.98	14.98	-3.73%	22,591,110
Mar 30, 2026	15.83	15.99	15.43	15.56	15.56	-3.59%	23,967,460
Mar 27, 2026	15.80	16.20	15.68	16.14	16.14	0.88%	14,840,050
Mar 26, 2026	16.44	16.64	15.90	16.00	16.00	-2.79%	16,997,900
Mar 25, 2026	16.06	16.83	16.00	16.46	16.46	2.88%	18,409,340
Mar 24, 2026	16.01	16.14	15.75	16.00	16.00	1.20%	11,995,240