BTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.63	37.81	37.38	37.72	37.72	0.24%	31,398
Nov 19, 2024	37.72	37.79	37.40	37.63	37.63	-0.29%	35,732
Nov 18, 2024	37.64	38.00	37.64	37.74	37.74	0.27%	32,178
Nov 15, 2024	37.59	37.78	37.38	37.64	37.64	0.13%	30,449
Nov 14, 2024	38.41	38.99	37.28	37.59	37.59	-1.42%	70,375
Nov 13, 2024	38.02	39.08	38.02	38.13	38.13	0.34%	89,119
Nov 12, 2024	37.94	38.85	37.72	38.00	38.00	0.40%	45,237
Nov 11, 2024	37.20	38.43	37.17	37.85	37.85	2.02%	51,320
Nov 8, 2024	36.70	37.11	36.52	37.10	37.10	1.06%	40,189
Nov 7, 2024	37.01	37.18	36.31	36.71	36.71	-1.26%	100,368
Nov 6, 2024	35.88	37.47	35.88	37.18	37.18	8.46%	168,408
Nov 5, 2024	33.86	34.46	33.83	34.28	34.28	1.48%	26,552
Nov 4, 2024	34.14	34.20	33.50	33.78	33.78	-0.97%	36,894
Nov 1, 2024	34.23	34.47	33.80	34.11	34.11	-0.12%	32,299
Oct 31, 2024	34.19	34.46	33.85	34.15	34.15	0.03%	38,081
Oct 30, 2024	33.71	34.48	33.71	34.14	34.14	0.71%	35,884
Oct 29, 2024	34.18	34.42	33.88	33.90	33.90	-0.56%	23,439
Oct 28, 2024	33.46	34.24	33.41	34.09	34.09	2.13%	32,466
Oct 25, 2024	33.73	33.73	33.26	33.38	33.38	-1.04%	29,652
Oct 24, 2024	33.94	33.94	33.47	33.73	33.73	-0.38%	28,249
Oct 23, 2024	34.26	34.53	33.37	33.86	33.86	-1.02%	43,071
Oct 22, 2024	34.27	34.29	34.07	34.21	34.21	-0.29%	34,467
Oct 21, 2024	34.75	34.76	34.10	34.31	34.31	-1.18%	57,762
Oct 18, 2024	34.83	34.83	34.33	34.72	34.72	0.20%	25,533
Oct 17, 2024	34.55	34.85	34.18	34.65	34.65	0.27%	33,206
Oct 16, 2024	34.38	34.72	34.08	34.56	34.56	1.14%	47,893
Oct 15, 2024	33.88	34.66	33.60	34.17	34.17	1.76%	72,374
Oct 14, 2024	33.22	33.60	32.88	33.58	33.58	1.45%	27,182
Oct 11, 2024	32.71	33.30	32.59	33.10	33.10	1.25%	42,955
Oct 10, 2024	32.58	32.75	32.25	32.69	32.69	0.34%	25,993
Oct 9, 2024	32.25	32.76	32.25	32.58	32.58	1.24%	27,941
Oct 8, 2024	32.12	32.24	32.05	32.18	32.18	0.06%	29,927
Oct 7, 2024	32.27	32.27	32.00	32.16	32.16	-0.09%	23,406
Oct 4, 2024	32.00	32.26	31.99	32.19	32.19	1.16%	31,234
Oct 3, 2024	31.95	32.16	31.60	31.82	31.82	-1.12%	31,600
Oct 2, 2024	32.69	32.88	32.11	32.18	32.18	-1.32%	32,146
Oct 1, 2024	33.16	33.16	32.40	32.61	32.61	-1.66%	31,997
Sep 30, 2024	32.89	33.22	32.63	33.16	33.16	1.87%	98,333
Sep 27, 2024	32.65	32.75	32.00	32.55	32.55	0.90%	40,201
Sep 26, 2024	32.44	32.44	32.18	32.26	32.26	0.25%	22,265
Sep 25, 2024	33.16	33.16	32.01	32.18	32.18	-2.98%	46,814
Sep 24, 2024	33.17	33.27	32.85	33.17	33.17	0.48%	39,015
Sep 23, 2024	32.96	33.19	32.48	33.01	33.01	0.46%	53,598
Sep 20, 2024	33.10	33.10	32.69	32.86	32.86	-0.93%	40,148
Sep 19, 2024	33.22	33.44	32.73	33.17	33.17	1.65%	45,852
Sep 18, 2024	32.40	33.04	31.97	32.63	32.63	0.59%	60,451
Sep 17, 2024	32.56	32.88	32.16	32.44	32.44	0.34%	36,648
Sep 16, 2024	32.30	32.58	32.16	32.33	32.33	0.78%	42,672
Sep 13, 2024	32.41	32.54	31.92	32.08	32.08	-1.41%	40,411
Sep 12, 2024	32.38	32.69	32.07	32.54	31.89	0.77%	39,581
Sep 11, 2024	32.17	32.82	31.50	32.29	31.65	-0.19%	68,604
Sep 10, 2024	32.85	33.08	31.74	32.35	31.71	-0.61%	74,167
Sep 9, 2024	32.86	32.98	32.48	32.55	31.90	0.43%	71,229
Sep 6, 2024	32.92	33.15	32.14	32.41	31.77	-0.98%	80,356
Sep 5, 2024	33.00	33.32	32.35	32.73	32.08	-0.55%	88,938
Sep 4, 2024	33.17	33.33	32.74	32.91	32.26	-0.63%	33,729
Sep 3, 2024	33.28	33.43	32.90	33.12	32.46	-0.99%	28,512
Aug 30, 2024	33.31	33.66	33.23	33.45	32.79	0.42%	36,494
Aug 29, 2024	33.50	33.59	33.05	33.31	32.65	0.21%	48,276
Aug 28, 2024	33.00	33.43	32.85	33.24	32.58	0.97%	33,715
Aug 27, 2024	33.30	33.30	32.82	32.92	32.27	-1.14%	47,020
Aug 26, 2024	33.05	33.48	32.99	33.30	32.64	1.00%	77,610
Aug 23, 2024	31.94	33.05	31.65	32.97	32.32	4.10%	98,862
Aug 22, 2024	31.66	31.85	31.52	31.67	31.04	-0.31%	35,497
Aug 21, 2024	31.97	32.06	31.38	31.77	31.14	-0.09%	39,961
Aug 20, 2024	32.09	32.40	31.70	31.80	31.17	-0.62%	51,229
Aug 19, 2024	31.84	32.07	31.70	32.00	31.36	0.50%	29,639
Aug 16, 2024	31.32	31.90	31.32	31.84	31.21	1.99%	17,952
Aug 15, 2024	31.00	31.72	31.00	31.22	30.60	1.69%	45,712
Aug 14, 2024	30.83	31.00	30.44	30.70	30.09	-0.16%	21,633
Aug 13, 2024	30.59	30.84	30.26	30.75	30.14	1.38%	25,333
Aug 12, 2024	30.48	30.65	30.27	30.33	29.73	-0.52%	47,446
Aug 9, 2024	30.75	30.75	30.27	30.49	29.88	-0.39%	22,614
Aug 8, 2024	30.22	30.61	30.09	30.61	30.00	2.31%	19,935
Aug 7, 2024	30.59	30.79	29.80	29.92	29.33	-0.89%	50,771
Aug 6, 2024	29.74	30.32	29.61	30.19	29.59	1.41%	58,593
Aug 5, 2024	30.22	30.46	28.77	29.77	29.18	-3.25%	104,317
Aug 2, 2024	31.22	31.22	30.23	30.77	30.16	-3.27%	68,320
Aug 1, 2024	32.77	33.00	31.71	31.81	31.18	-2.84%	79,769
Jul 31, 2024	32.63	33.19	32.50	32.74	32.09	0.99%	67,694
Jul 30, 2024	32.29	32.75	32.26	32.42	31.78	1.28%	68,123
Jul 29, 2024	32.48	32.75	32.00	32.01	31.37	-1.87%	106,982
Jul 26, 2024	32.85	33.00	32.29	32.62	31.97	-0.09%	177,696
Jul 25, 2024	32.00	33.00	31.80	32.65	32.00	2.71%	79,798
Jul 24, 2024	32.46	32.63	31.79	31.79	31.16	-2.21%	54,375
Jul 23, 2024	32.20	32.84	32.10	32.51	31.86	0.96%	109,386
Jul 22, 2024	31.85	32.41	31.76	32.20	31.56	1.67%	46,222
Jul 19, 2024	31.41	32.03	31.41	31.67	31.04	0.51%	34,083
Jul 18, 2024	32.68	32.72	31.15	31.51	30.88	-3.70%	70,865
Jul 17, 2024	31.11	32.75	30.90	32.72	32.07	5.01%	164,071
Jul 16, 2024	30.33	31.24	30.33	31.16	30.54	3.52%	133,264
Jul 15, 2024	30.00	30.64	29.90	30.10	29.50	0.70%	151,969
Jul 12, 2024	29.72	29.91	29.39	29.89	29.30	1.12%	36,395
Jul 11, 2024	28.90	29.65	28.71	29.56	28.97	3.36%	95,970
Jul 10, 2024	28.49	28.68	28.24	28.60	28.03	1.20%	44,454
Jul 9, 2024	28.05	28.43	27.93	28.26	27.70	1.33%	58,662
Jul 8, 2024	27.96	28.26	27.85	27.89	27.34	-0.25%	33,645
Jul 5, 2024	28.61	28.61	27.72	27.96	27.41	-2.17%	50,501
Jul 3, 2024	28.69	28.87	28.51	28.58	28.01	-0.56%	38,774
Jul 2, 2024	28.62	28.77	28.50	28.74	28.17	0.95%	67,604