BTL Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	70.20	70.20	68.00	68.30	68.30	-2.29%	96,690
Jun 4, 2026	72.00	72.70	69.40	69.90	69.90	-3.85%	205,580
Jun 3, 2026	77.90	77.90	72.10	72.70	72.70	1.11%	892,048
Jun 2, 2026	71.90	71.90	71.90	71.90	71.90	9.94%	297,321
Jun 1, 2026	63.50	66.00	63.40	65.40	65.40	3.15%	158,559
May 29, 2026	63.40	64.20	62.50	63.40	63.40	-	82,373
May 28, 2026	62.50	65.80	62.00	63.40	63.40	0.79%	174,883
May 27, 2026	63.50	63.80	62.20	62.90	62.90	-0.32%	114,300
May 26, 2026	62.90	63.20	62.20	63.10	63.10	0.16%	117,253
May 25, 2026	63.80	63.90	61.90	63.00	63.00	0.80%	168,851
May 22, 2026	63.40	64.20	62.50	62.50	62.50	-1.42%	135,822
May 21, 2026	64.30	64.30	63.30	63.40	63.40	-1.25%	96,402
May 20, 2026	64.80	64.80	61.70	64.20	64.20	2.72%	75,839
May 19, 2026	62.90	63.00	62.30	62.50	62.50	-1.42%	76,016
May 18, 2026	62.00	63.40	60.00	63.40	63.40	2.26%	83,610
May 15, 2026	61.80	63.40	61.50	62.00	62.00	1.14%	100,848
May 14, 2026	62.20	62.60	61.20	61.30	61.30	-1.61%	154,058
May 13, 2026	64.00	64.00	62.30	62.30	62.30	-2.66%	101,635
May 12, 2026	66.10	66.30	64.00	64.00	64.00	-3.03%	145,332
May 11, 2026	64.80	67.30	64.00	66.00	66.00	1.69%	150,984
May 8, 2026	65.70	65.90	64.60	64.90	64.90	-2.70%	221,045
May 7, 2026	67.40	68.50	66.70	66.70	66.70	-0.30%	89,505
May 6, 2026	66.40	68.10	66.00	66.90	66.90	-1.18%	158,399
May 5, 2026	70.00	70.50	67.30	67.70	67.70	-4.11%	223,474
May 4, 2026	68.40	70.60	68.10	70.60	70.60	3.67%	221,514
Apr 30, 2026	69.40	70.50	68.10	68.10	68.10	-2.71%	140,076
Apr 29, 2026	70.60	70.60	69.40	70.00	70.00	-2.64%	72,240
Apr 28, 2026	69.00	71.90	68.80	71.90	71.90	4.20%	62,552
Apr 27, 2026	71.50	71.50	67.80	69.00	69.00	-3.09%	145,232
Apr 24, 2026	71.40	72.50	69.80	71.20	71.20	-	141,822
Apr 23, 2026	75.30	75.30	70.10	71.20	71.20	-4.30%	335,239
Apr 22, 2026	73.50	74.90	71.60	74.40	74.40	1.92%	251,539
Apr 21, 2026	71.00	76.60	71.00	73.00	73.00	2.96%	614,800
Apr 20, 2026	71.80	72.70	70.50	70.90	70.90	1.43%	288,009
Apr 17, 2026	70.70	70.70	69.40	69.90	69.90	-	215,149
Apr 16, 2026	70.10	71.80	69.50	69.90	69.90	-0.29%	123,070
Apr 15, 2026	72.60	72.60	69.70	70.10	70.10	-1.68%	212,244
Apr 14, 2026	67.60	72.80	67.20	71.30	71.30	6.90%	593,320
Apr 13, 2026	65.50	68.10	64.50	66.70	66.70	1.68%	174,230
Apr 10, 2026	68.00	68.00	65.60	65.60	65.60	-1.20%	165,549
Apr 9, 2026	61.80	66.60	60.40	66.40	66.40	9.21%	201,715
Apr 8, 2026	60.50	61.00	59.60	60.80	60.80	2.18%	45,970
Apr 7, 2026	59.50	59.80	58.70	59.50	59.50	-	75,846
Apr 2, 2026	60.40	60.40	59.20	59.50	59.50	-0.50%	41,448
Apr 1, 2026	60.20	60.40	59.80	59.80	59.80	0.84%	48,188
Mar 31, 2026	60.20	60.40	58.30	59.30	59.30	-0.34%	107,112
Mar 30, 2026	60.80	60.80	58.90	59.50	59.50	-2.14%	77,864
Mar 27, 2026	61.20	61.30	60.00	60.80	60.80	-1.46%	131,060
Mar 26, 2026	64.90	64.90	61.70	61.70	61.70	-3.89%	170,487
Mar 25, 2026	63.60	65.00	63.50	64.20	64.20	1.10%	97,916