BTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	10.17	10.23	10.16	10.20	10.20	0.10%	16,344
Oct 29, 2024	10.23	10.26	10.17	10.19	10.19	-0.78%	27,252
Oct 28, 2024	10.40	10.41	10.27	10.27	10.27	-1.25%	31,455
Oct 25, 2024	10.30	10.42	10.28	10.40	10.40	1.46%	71,746
Oct 24, 2024	10.29	10.29	10.21	10.25	10.25	-0.39%	44,824
Oct 23, 2024	10.43	10.45	10.25	10.29	10.29	-1.91%	43,375
Oct 22, 2024	10.54	10.54	10.45	10.49	10.49	-0.29%	23,526
Oct 21, 2024	10.62	10.62	10.51	10.52	10.52	-0.75%	8,489
Oct 18, 2024	10.59	10.60	10.52	10.60	10.60	0.57%	10,242
Oct 17, 2024	10.52	10.54	10.50	10.54	10.54	0.38%	10,084
Oct 16, 2024	10.58	10.58	10.47	10.50	10.50	-0.80%	39,464
Oct 15, 2024	10.56	10.61	10.56	10.59	10.59	-0.14%	27,803
Oct 14, 2024	10.66	10.66	10.59	10.60	10.55	-0.09%	7,337
Oct 11, 2024	10.65	10.65	10.61	10.61	10.56	-0.28%	8,555
Oct 10, 2024	10.64	10.65	10.62	10.64	10.59	-	10,592
Oct 9, 2024	10.64	10.64	10.60	10.64	10.59	-	10,844
Oct 8, 2024	10.60	10.66	10.60	10.64	10.59	0.38%	14,736
Oct 7, 2024	10.59	10.62	10.58	10.60	10.55	-0.09%	21,708
Oct 4, 2024	10.65	10.68	10.61	10.61	10.56	-0.84%	12,238
Oct 3, 2024	10.72	10.72	10.67	10.70	10.65	-0.28%	17,072
Oct 2, 2024	10.75	10.79	10.70	10.73	10.68	-0.19%	45,690
Oct 1, 2024	10.75	10.80	10.71	10.75	10.70	0.28%	30,057
Sep 30, 2024	10.66	10.73	10.66	10.72	10.67	0.19%	12,871
Sep 27, 2024	10.62	10.71	10.62	10.70	10.65	0.75%	14,733
Sep 26, 2024	10.62	10.65	10.60	10.62	10.57	0.19%	12,306
Sep 25, 2024	10.57	10.64	10.57	10.60	10.55	-0.09%	16,570
Sep 24, 2024	10.61	10.64	10.59	10.61	10.56	-	11,802
Sep 23, 2024	10.70	10.70	10.58	10.61	10.56	-0.47%	24,319
Sep 20, 2024	10.68	10.69	10.63	10.66	10.61	-0.19%	17,104
Sep 19, 2024	10.65	10.70	10.63	10.68	10.63	0.28%	26,931
Sep 18, 2024	10.78	10.78	10.64	10.65	10.60	-0.93%	54,622
Sep 17, 2024	10.80	10.80	10.72	10.75	10.70	-0.19%	26,703
Sep 16, 2024	10.73	10.78	10.72	10.77	10.72	0.19%	33,095
Sep 13, 2024	10.73	10.80	10.70	10.75	10.66	0.66%	18,713
Sep 12, 2024	10.61	10.73	10.61	10.68	10.59	0.75%	14,064
Sep 11, 2024	10.54	10.62	10.52	10.60	10.51	0.47%	27,710
Sep 10, 2024	10.55	10.57	10.42	10.55	10.46	-	61,712
Sep 9, 2024	10.55	10.62	10.52	10.55	10.46	-	25,322
Sep 6, 2024	10.58	10.58	10.52	10.55	10.46	-0.09%	29,436
Sep 5, 2024	10.52	10.60	10.51	10.56	10.47	0.38%	29,471
Sep 4, 2024	10.53	10.53	10.48	10.52	10.43	-0.09%	39,104
Sep 3, 2024	10.46	10.55	10.46	10.53	10.44	0.67%	99,135
Aug 30, 2024	10.50	10.50	10.44	10.46	10.37	-0.19%	12,346
Aug 29, 2024	10.44	10.50	10.40	10.48	10.39	0.77%	28,746
Aug 28, 2024	10.53	10.54	10.36	10.40	10.31	-0.86%	37,607
Aug 27, 2024	10.55	10.55	10.45	10.49	10.40	-0.10%	31,004
Aug 26, 2024	10.60	10.60	10.50	10.50	10.41	-0.05%	24,381
Aug 23, 2024	10.51	10.56	10.50	10.51	10.41	0.14%	20,451
Aug 22, 2024	10.56	10.56	10.41	10.49	10.40	-0.47%	12,367
Aug 21, 2024	10.55	10.58	10.49	10.54	10.45	-0.09%	15,399
Aug 20, 2024	10.56	10.59	10.50	10.55	10.46	0.29%	12,136
Aug 19, 2024	10.51	10.57	10.51	10.52	10.43	-0.28%	4,069
Aug 16, 2024	10.57	10.57	10.51	10.55	10.46	0.19%	7,156
Aug 15, 2024	10.60	10.60	10.47	10.53	10.44	-0.38%	23,048
Aug 14, 2024	10.59	10.61	10.55	10.57	10.44	-	8,500
Aug 13, 2024	10.60	10.66	10.54	10.57	10.44	0.38%	30,048
Aug 12, 2024	10.65	10.65	10.50	10.53	10.40	-0.19%	14,009
Aug 9, 2024	10.65	10.65	10.53	10.55	10.42	0.09%	5,524
Aug 8, 2024	10.52	10.57	10.51	10.54	10.41	-0.14%	12,302
Aug 7, 2024	10.63	10.97	10.47	10.56	10.42	-0.89%	95,257
Aug 6, 2024	10.52	10.65	10.51	10.65	10.51	1.91%	27,560
Aug 5, 2024	10.53	10.56	10.35	10.45	10.32	-0.48%	16,149
Aug 2, 2024	10.48	10.55	10.47	10.50	10.37	0.48%	26,892
Aug 1, 2024	10.47	10.48	10.43	10.45	10.32	0.38%	19,947
Jul 31, 2024	10.40	10.42	10.33	10.41	10.28	1.17%	20,846
Jul 30, 2024	10.34	10.34	10.28	10.29	10.16	0.29%	21,848
Jul 29, 2024	10.24	10.35	10.24	10.26	10.13	0.29%	32,760
Jul 26, 2024	10.25	10.30	10.23	10.23	10.10	0.20%	10,617
Jul 25, 2024	10.27	10.29	10.17	10.21	10.08	-	13,510
Jul 24, 2024	10.22	10.22	10.17	10.21	10.08	0.20%	40,034
Jul 23, 2024	10.14	10.19	10.12	10.19	10.06	0.59%	12,543
Jul 22, 2024	10.12	10.15	10.10	10.13	10.00	0.50%	26,594
Jul 19, 2024	10.06	10.11	10.05	10.08	9.95	-0.25%	14,921
Jul 18, 2024	10.12	10.17	10.10	10.11	9.98	-0.15%	21,969
Jul 17, 2024	10.16	10.23	10.11	10.12	9.99	-0.34%	47,290
Jul 16, 2024	10.15	10.19	10.14	10.16	10.03	0.25%	27,110
Jul 15, 2024	10.18	10.22	10.10	10.13	10.00	-0.88%	15,094
Jul 12, 2024	10.18	10.27	10.18	10.22	10.05	0.59%	16,895
Jul 11, 2024	10.12	10.20	10.12	10.16	9.99	0.59%	20,883
Jul 10, 2024	10.08	10.12	10.04	10.10	9.93	0.30%	35,113
Jul 9, 2024	10.04	10.11	10.04	10.07	9.90	0.10%	24,294
Jul 8, 2024	10.09	10.13	10.05	10.06	9.89	-0.30%	39,071
Jul 5, 2024	10.11	10.13	10.07	10.09	9.92	-0.30%	47,024
Jul 3, 2024	10.07	10.16	10.04	10.12	9.95	0.40%	54,919
Jul 2, 2024	10.04	10.30	10.04	10.08	9.91	-0.10%	37,987
Jul 1, 2024	10.13	10.13	10.07	10.09	9.92	-0.39%	22,069
Jun 28, 2024	10.08	10.13	10.06	10.13	9.96	0.60%	49,732
Jun 27, 2024	10.09	10.11	10.06	10.07	9.90	-0.10%	23,995
Jun 26, 2024	10.12	10.12	10.04	10.08	9.91	-0.40%	22,345
Jun 25, 2024	10.14	10.16	10.10	10.12	9.95	-0.10%	25,199
Jun 24, 2024	10.14	10.17	10.12	10.13	9.96	0.70%	21,771
Jun 21, 2024	10.21	10.21	10.06	10.06	9.89	-1.08%	21,391
Jun 20, 2024	10.20	10.21	10.17	10.17	10.00	-0.49%	16,783
Jun 18, 2024	10.23	10.28	10.21	10.22	10.05	-	35,539
Jun 17, 2024	10.23	10.23	10.19	10.22	10.05	-	19,218
Jun 14, 2024	10.27	10.33	10.18	10.22	10.05	-0.97%	72,007
Jun 13, 2024	10.33	10.36	10.22	10.32	10.10	0.29%	26,673
Jun 12, 2024	10.25	10.37	10.25	10.29	10.07	0.49%	47,968
Jun 11, 2024	10.18	10.25	10.18	10.24	10.02	0.59%	35,271
Jun 10, 2024	10.18	10.18	10.14	10.18	9.97	0.10%	15,703