BTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	9.99	10.03	9.96	9.97	9.97	0.10%	23,863
Feb 20, 2025	9.95	9.99	9.91	9.96	9.96	0.20%	38,688
Feb 19, 2025	9.89	9.94	9.86	9.94	9.94	0.61%	20,690
Feb 18, 2025	9.90	9.90	9.86	9.88	9.88	-0.10%	36,701
Feb 14, 2025	9.81	9.89	9.81	9.89	9.89	0.92%	31,391
Feb 13, 2025	9.78	9.83	9.78	9.80	9.75	0.41%	42,671
Feb 12, 2025	9.67	9.83	9.67	9.76	9.71	-1.61%	75,410
Feb 11, 2025	9.91	9.94	9.91	9.92	9.87	-0.40%	36,347
Feb 10, 2025	9.96	10.02	9.91	9.96	9.91	0.40%	55,598
Feb 7, 2025	10.00	10.02	9.90	9.92	9.87	-0.80%	48,007
Feb 6, 2025	10.00	10.02	9.98	10.00	9.95	0.10%	35,852
Feb 5, 2025	9.99	10.02	9.95	9.99	9.94	0.40%	45,425
Feb 4, 2025	9.90	9.99	9.87	9.95	9.90	0.51%	44,733
Feb 3, 2025	9.91	9.92	9.82	9.90	9.85	0.10%	61,934
Jan 31, 2025	9.82	9.89	9.82	9.89	9.84	0.71%	84,952
Jan 30, 2025	9.81	9.85	9.79	9.82	9.77	0.61%	28,971
Jan 29, 2025	9.81	9.85	9.73	9.76	9.71	-0.10%	39,211
Jan 28, 2025	9.79	9.82	9.74	9.77	9.72	-0.41%	19,819
Jan 27, 2025	9.85	9.85	9.75	9.81	9.76	-0.10%	77,733
Jan 24, 2025	9.83	9.87	9.79	9.82	9.77	-	22,992
Jan 23, 2025	9.86	9.86	9.81	9.82	9.77	-0.71%	46,423
Jan 22, 2025	9.91	9.92	9.84	9.89	9.84	0.41%	55,554
Jan 21, 2025	9.86	9.88	9.83	9.85	9.80	0.51%	21,479
Jan 17, 2025	9.76	9.84	9.71	9.80	9.75	0.51%	34,377
Jan 16, 2025	9.71	9.79	9.70	9.75	9.70	0.72%	13,438
Jan 15, 2025	9.68	9.75	9.66	9.68	9.63	0.62%	50,441
Jan 14, 2025	9.58	9.64	9.56	9.62	9.52	-0.10%	39,418
Jan 13, 2025	9.71	9.72	9.57	9.63	9.53	-0.52%	41,386
Jan 10, 2025	9.77	9.77	9.66	9.68	9.58	-1.12%	44,347
Jan 8, 2025	9.84	9.87	9.76	9.79	9.69	-0.20%	44,410
Jan 7, 2025	9.97	9.97	9.78	9.81	9.71	-0.91%	28,659
Jan 6, 2025	9.90	9.93	9.85	9.90	9.80	-	56,154
Jan 3, 2025	9.84	10.08	9.84	9.90	9.80	0.41%	51,248
Jan 2, 2025	9.84	9.87	9.78	9.86	9.76	1.02%	46,471
Dec 31, 2024	9.76	9.85	9.66	9.76	9.66	0.10%	83,149
Dec 30, 2024	9.84	10.01	9.71	9.75	9.65	-0.81%	144,256
Dec 27, 2024	9.90	9.93	9.78	9.83	9.73	-0.51%	39,750
Dec 26, 2024	9.88	9.94	9.84	9.88	9.78	0.20%	24,878
Dec 24, 2024	9.97	9.97	9.84	9.86	9.76	-0.50%	12,497
Dec 23, 2024	9.88	9.99	9.85	9.91	9.81	0.30%	27,742
Dec 20, 2024	10.16	10.19	9.48	9.88	9.78	-2.66%	236,909
Dec 19, 2024	10.28	10.38	10.14	10.15	10.05	-1.46%	34,848
Dec 18, 2024	10.47	10.52	10.19	10.30	10.20	-0.96%	32,290
Dec 17, 2024	10.63	10.64	10.39	10.40	10.30	-2.53%	48,326
Dec 16, 2024	10.71	10.76	10.60	10.67	10.56	-0.84%	34,130
Dec 13, 2024	10.91	10.98	10.70	10.76	10.60	-1.37%	31,294
Dec 12, 2024	10.92	11.10	10.82	10.91	10.75	0.37%	70,772
Dec 11, 2024	10.66	10.98	10.61	10.87	10.71	2.55%	86,616
Dec 10, 2024	10.47	10.66	10.45	10.60	10.45	1.53%	74,364
Dec 9, 2024	10.46	10.49	10.42	10.44	10.29	-0.19%	11,572
Dec 6, 2024	10.54	10.54	10.41	10.46	10.31	0.58%	33,920
Dec 5, 2024	10.51	10.59	10.40	10.40	10.25	-1.05%	49,920
Dec 4, 2024	10.50	10.60	10.50	10.51	10.36	-	13,744
Dec 3, 2024	10.55	10.57	10.50	10.51	10.36	-0.19%	7,899
Dec 2, 2024	10.59	10.59	10.50	10.53	10.38	-0.19%	28,449
Nov 29, 2024	10.55	10.60	10.54	10.55	10.40	0.19%	12,061
Nov 27, 2024	10.39	10.58	10.37	10.53	10.38	2.13%	37,933
Nov 26, 2024	10.33	10.40	10.19	10.31	10.16	-0.58%	30,419
Nov 25, 2024	10.38	10.48	10.33	10.37	10.22	0.58%	26,920
Nov 22, 2024	10.26	10.38	10.26	10.31	10.16	0.59%	39,479
Nov 21, 2024	10.30	10.42	10.25	10.25	10.10	-0.29%	33,021
Nov 20, 2024	10.31	10.43	10.27	10.28	10.13	-0.39%	25,147
Nov 19, 2024	10.33	10.42	10.31	10.32	10.17	-0.29%	20,856
Nov 18, 2024	10.35	10.48	10.33	10.35	10.20	-	26,634
Nov 15, 2024	10.46	10.47	10.35	10.35	10.20	-1.52%	30,049
Nov 14, 2024	10.52	10.58	10.50	10.51	10.31	0.29%	19,023
Nov 13, 2024	10.61	10.61	10.43	10.48	10.28	-0.19%	28,569
Nov 12, 2024	10.60	10.63	10.47	10.50	10.30	-1.41%	31,169
Nov 11, 2024	10.71	10.73	10.39	10.65	10.44	0.38%	18,472
Nov 8, 2024	10.57	10.64	10.53	10.61	10.41	0.76%	29,453
Nov 7, 2024	10.44	10.53	10.39	10.53	10.33	1.94%	68,586
Nov 6, 2024	10.30	10.36	10.22	10.33	10.13	0.29%	128,134
Nov 5, 2024	10.25	10.43	10.24	10.30	10.10	0.46%	60,132
Nov 4, 2024	10.27	10.36	10.20	10.25	10.06	0.42%	84,314
Nov 1, 2024	10.35	10.35	10.16	10.21	10.01	-0.49%	21,501
Oct 31, 2024	10.18	10.26	10.14	10.26	10.06	0.59%	40,374
Oct 30, 2024	10.17	10.23	10.16	10.20	10.00	0.10%	16,344
Oct 29, 2024	10.23	10.26	10.17	10.19	9.99	-0.78%	27,252
Oct 28, 2024	10.40	10.41	10.27	10.27	10.07	-1.25%	31,455
Oct 25, 2024	10.30	10.42	10.28	10.40	10.20	1.46%	71,746
Oct 24, 2024	10.29	10.29	10.21	10.25	10.05	-0.39%	44,824
Oct 23, 2024	10.43	10.45	10.25	10.29	10.09	-1.91%	43,375
Oct 22, 2024	10.54	10.54	10.45	10.49	10.29	-0.29%	23,526
Oct 21, 2024	10.62	10.62	10.51	10.52	10.32	-0.75%	8,489
Oct 18, 2024	10.59	10.60	10.52	10.60	10.40	0.57%	10,242
Oct 17, 2024	10.52	10.54	10.50	10.54	10.34	0.38%	10,084
Oct 16, 2024	10.58	10.58	10.47	10.50	10.30	-0.80%	39,464
Oct 15, 2024	10.56	10.61	10.56	10.59	10.38	-0.14%	27,803
Oct 14, 2024	10.66	10.66	10.59	10.60	10.35	-0.09%	7,337
Oct 11, 2024	10.65	10.65	10.61	10.61	10.36	-0.28%	8,555
Oct 10, 2024	10.64	10.65	10.62	10.64	10.39	-	10,592
Oct 9, 2024	10.64	10.64	10.60	10.64	10.39	-	10,844
Oct 8, 2024	10.60	10.66	10.60	10.64	10.39	0.38%	14,736
Oct 7, 2024	10.59	10.62	10.58	10.60	10.35	-0.09%	21,708
Oct 4, 2024	10.65	10.68	10.61	10.61	10.36	-0.84%	12,238
Oct 3, 2024	10.72	10.72	10.67	10.70	10.45	-0.28%	17,072
Oct 2, 2024	10.75	10.79	10.70	10.73	10.47	-0.19%	45,690
Oct 1, 2024	10.75	10.80	10.71	10.75	10.49	0.28%	30,057
Sep 30, 2024	10.66	10.73	10.66	10.72	10.46	0.19%	12,871
Sep 27, 2024	10.62	10.71	10.62	10.70	10.45	0.75%	14,733