BTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.31	10.43	10.27	10.28	10.28	-0.39%	25,147
Nov 19, 2024	10.33	10.42	10.31	10.32	10.32	-0.29%	20,856
Nov 18, 2024	10.35	10.48	10.33	10.35	10.35	-	26,634
Nov 15, 2024	10.46	10.47	10.35	10.35	10.35	-1.52%	30,049
Nov 14, 2024	10.52	10.58	10.50	10.51	10.46	0.29%	19,023
Nov 13, 2024	10.61	10.61	10.43	10.48	10.43	-0.19%	28,569
Nov 12, 2024	10.60	10.63	10.47	10.50	10.45	-1.41%	31,169
Nov 11, 2024	10.71	10.73	10.39	10.65	10.60	0.38%	18,472
Nov 8, 2024	10.57	10.64	10.53	10.61	10.56	0.76%	29,453
Nov 7, 2024	10.44	10.53	10.39	10.53	10.48	1.94%	68,586
Nov 6, 2024	10.30	10.36	10.22	10.33	10.28	0.29%	128,134
Nov 5, 2024	10.25	10.43	10.24	10.30	10.25	0.46%	60,132
Nov 4, 2024	10.27	10.36	10.20	10.25	10.20	0.42%	84,314
Nov 1, 2024	10.35	10.35	10.16	10.21	10.16	-0.49%	21,501
Oct 31, 2024	10.18	10.26	10.14	10.26	10.21	0.59%	40,374
Oct 30, 2024	10.17	10.23	10.16	10.20	10.15	0.10%	16,344
Oct 29, 2024	10.23	10.26	10.17	10.19	10.14	-0.78%	27,252
Oct 28, 2024	10.40	10.41	10.27	10.27	10.22	-1.25%	31,455
Oct 25, 2024	10.30	10.42	10.28	10.40	10.35	1.46%	71,746
Oct 24, 2024	10.29	10.29	10.21	10.25	10.20	-0.39%	44,824
Oct 23, 2024	10.43	10.45	10.25	10.29	10.24	-1.91%	43,375
Oct 22, 2024	10.54	10.54	10.45	10.49	10.44	-0.29%	23,526
Oct 21, 2024	10.62	10.62	10.51	10.52	10.47	-0.75%	8,489
Oct 18, 2024	10.59	10.60	10.52	10.60	10.55	0.57%	10,242
Oct 17, 2024	10.52	10.54	10.50	10.54	10.49	0.38%	10,084
Oct 16, 2024	10.58	10.58	10.47	10.50	10.45	-0.80%	39,464
Oct 15, 2024	10.56	10.61	10.56	10.59	10.54	-0.14%	27,803
Oct 14, 2024	10.66	10.66	10.59	10.60	10.50	-0.09%	7,337
Oct 11, 2024	10.65	10.65	10.61	10.61	10.51	-0.28%	8,555
Oct 10, 2024	10.64	10.65	10.62	10.64	10.54	-	10,592
Oct 9, 2024	10.64	10.64	10.60	10.64	10.54	-	10,844
Oct 8, 2024	10.60	10.66	10.60	10.64	10.54	0.38%	14,736
Oct 7, 2024	10.59	10.62	10.58	10.60	10.50	-0.09%	21,708
Oct 4, 2024	10.65	10.68	10.61	10.61	10.51	-0.84%	12,238
Oct 3, 2024	10.72	10.72	10.67	10.70	10.60	-0.28%	17,072
Oct 2, 2024	10.75	10.79	10.70	10.73	10.63	-0.19%	45,690
Oct 1, 2024	10.75	10.80	10.71	10.75	10.65	0.28%	30,057
Sep 30, 2024	10.66	10.73	10.66	10.72	10.62	0.19%	12,871
Sep 27, 2024	10.62	10.71	10.62	10.70	10.60	0.75%	14,733
Sep 26, 2024	10.62	10.65	10.60	10.62	10.52	0.19%	12,306
Sep 25, 2024	10.57	10.64	10.57	10.60	10.50	-0.09%	16,570
Sep 24, 2024	10.61	10.64	10.59	10.61	10.51	-	11,802
Sep 23, 2024	10.70	10.70	10.58	10.61	10.51	-0.47%	24,319
Sep 20, 2024	10.68	10.69	10.63	10.66	10.56	-0.19%	17,104
Sep 19, 2024	10.65	10.70	10.63	10.68	10.58	0.28%	26,931
Sep 18, 2024	10.78	10.78	10.64	10.65	10.55	-0.93%	54,622
Sep 17, 2024	10.80	10.80	10.72	10.75	10.65	-0.19%	26,703
Sep 16, 2024	10.73	10.78	10.72	10.77	10.67	0.19%	33,095
Sep 13, 2024	10.73	10.80	10.70	10.75	10.61	0.66%	18,713
Sep 12, 2024	10.61	10.73	10.61	10.68	10.54	0.75%	14,064
Sep 11, 2024	10.54	10.62	10.52	10.60	10.46	0.47%	27,710
Sep 10, 2024	10.55	10.57	10.42	10.55	10.41	-	61,712
Sep 9, 2024	10.55	10.62	10.52	10.55	10.41	-	25,322
Sep 6, 2024	10.58	10.58	10.52	10.55	10.41	-0.09%	29,436
Sep 5, 2024	10.52	10.60	10.51	10.56	10.42	0.38%	29,471
Sep 4, 2024	10.53	10.53	10.48	10.52	10.38	-0.09%	39,104
Sep 3, 2024	10.46	10.55	10.46	10.53	10.39	0.67%	99,135
Aug 30, 2024	10.50	10.50	10.44	10.46	10.32	-0.19%	12,346
Aug 29, 2024	10.44	10.50	10.40	10.48	10.34	0.77%	28,746
Aug 28, 2024	10.53	10.54	10.36	10.40	10.26	-0.86%	37,607
Aug 27, 2024	10.55	10.55	10.45	10.49	10.35	-0.10%	31,004
Aug 26, 2024	10.60	10.60	10.50	10.50	10.36	-0.05%	24,381
Aug 23, 2024	10.51	10.56	10.50	10.51	10.36	0.14%	20,451
Aug 22, 2024	10.56	10.56	10.41	10.49	10.35	-0.47%	12,367
Aug 21, 2024	10.55	10.58	10.49	10.54	10.40	-0.09%	15,399
Aug 20, 2024	10.56	10.59	10.50	10.55	10.41	0.29%	12,136
Aug 19, 2024	10.51	10.57	10.51	10.52	10.38	-0.28%	4,069
Aug 16, 2024	10.57	10.57	10.51	10.55	10.41	0.19%	7,156
Aug 15, 2024	10.60	10.60	10.47	10.53	10.39	-0.38%	23,048
Aug 14, 2024	10.59	10.61	10.55	10.57	10.39	-	8,500
Aug 13, 2024	10.60	10.66	10.54	10.57	10.39	0.38%	30,048
Aug 12, 2024	10.65	10.65	10.50	10.53	10.35	-0.19%	14,009
Aug 9, 2024	10.65	10.65	10.53	10.55	10.37	0.09%	5,524
Aug 8, 2024	10.52	10.57	10.51	10.54	10.36	-0.14%	12,302
Aug 7, 2024	10.63	10.97	10.47	10.56	10.37	-0.89%	95,257
Aug 6, 2024	10.52	10.65	10.51	10.65	10.46	1.91%	27,560
Aug 5, 2024	10.53	10.56	10.35	10.45	10.27	-0.48%	16,149
Aug 2, 2024	10.48	10.55	10.47	10.50	10.32	0.48%	26,892
Aug 1, 2024	10.47	10.48	10.43	10.45	10.27	0.38%	19,947
Jul 31, 2024	10.40	10.42	10.33	10.41	10.23	1.17%	20,846
Jul 30, 2024	10.34	10.34	10.28	10.29	10.11	0.29%	21,848
Jul 29, 2024	10.24	10.35	10.24	10.26	10.08	0.29%	32,760
Jul 26, 2024	10.25	10.30	10.23	10.23	10.05	0.20%	10,617
Jul 25, 2024	10.27	10.29	10.17	10.21	10.03	-	13,510
Jul 24, 2024	10.22	10.22	10.17	10.21	10.03	0.20%	40,034
Jul 23, 2024	10.14	10.19	10.12	10.19	10.01	0.59%	12,543
Jul 22, 2024	10.12	10.15	10.10	10.13	9.95	0.50%	26,594
Jul 19, 2024	10.06	10.11	10.05	10.08	9.90	-0.25%	14,921
Jul 18, 2024	10.12	10.17	10.10	10.11	9.93	-0.15%	21,969
Jul 17, 2024	10.16	10.23	10.11	10.12	9.94	-0.34%	47,290
Jul 16, 2024	10.15	10.19	10.14	10.16	9.98	0.25%	27,110
Jul 15, 2024	10.18	10.22	10.10	10.13	9.95	-0.88%	15,094
Jul 12, 2024	10.18	10.27	10.18	10.22	10.00	0.59%	16,895
Jul 11, 2024	10.12	10.20	10.12	10.16	9.94	0.59%	20,883
Jul 10, 2024	10.08	10.12	10.04	10.10	9.88	0.30%	35,113
Jul 9, 2024	10.04	10.11	10.04	10.07	9.85	0.10%	24,294
Jul 8, 2024	10.09	10.13	10.05	10.06	9.84	-0.30%	39,071
Jul 5, 2024	10.11	10.13	10.07	10.09	9.87	-0.30%	47,024
Jul 3, 2024	10.07	10.16	10.04	10.12	9.90	0.40%	54,919
Jul 2, 2024	10.04	10.30	10.04	10.08	9.86	-0.10%	37,987