BTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.64	37.00	36.01	36.17	36.17	-0.74%	25,024
Feb 20, 2025	37.26	37.35	35.73	36.44	36.44	-2.36%	73,446
Feb 19, 2025	37.59	37.59	36.90	37.32	37.32	-0.59%	29,810
Feb 18, 2025	37.26	37.78	37.22	37.54	37.54	0.75%	46,806
Feb 14, 2025	37.58	37.70	37.01	37.26	37.26	0.05%	35,323
Feb 13, 2025	37.35	37.56	36.80	37.24	37.24	-0.24%	33,993
Feb 12, 2025	37.15	37.61	37.13	37.33	37.33	0.27%	31,662
Feb 11, 2025	37.27	37.64	37.08	37.23	37.23	-1.09%	65,944
Feb 10, 2025	38.35	38.35	37.39	37.64	37.64	-1.70%	41,230
Feb 7, 2025	38.59	38.74	38.02	38.29	38.29	-0.21%	37,820
Feb 6, 2025	38.20	38.80	38.05	38.37	38.37	0.71%	63,260
Feb 5, 2025	37.75	38.17	37.41	38.10	38.10	1.71%	48,730
Feb 4, 2025	37.37	37.59	37.04	37.46	37.46	0.38%	53,635
Feb 3, 2025	37.28	37.34	36.62	37.32	37.32	-0.51%	61,791
Jan 31, 2025	37.75	38.00	37.36	37.51	37.51	-0.45%	27,445
Jan 30, 2025	37.50	37.69	37.25	37.68	37.68	1.02%	23,274
Jan 29, 2025	37.59	37.94	37.11	37.30	37.30	0.19%	34,838
Jan 28, 2025	37.50	37.50	36.84	37.23	37.23	0.08%	39,220
Jan 27, 2025	36.94	37.40	36.79	37.20	37.20	0.70%	43,454
Jan 24, 2025	36.88	37.40	36.84	36.94	36.94	0.16%	32,742
Jan 23, 2025	37.21	37.44	36.85	36.88	36.88	-0.78%	35,376
Jan 22, 2025	37.37	37.43	36.85	37.17	37.17	0.13%	96,483
Jan 21, 2025	36.98	37.49	36.70	37.12	37.12	1.20%	63,523
Jan 17, 2025	36.63	37.30	36.55	36.68	36.68	0.69%	33,716
Jan 16, 2025	36.72	36.88	36.01	36.43	36.43	-0.84%	53,979
Jan 15, 2025	36.45	36.87	36.13	36.74	36.74	3.46%	114,277
Jan 14, 2025	34.86	35.51	34.43	35.51	35.51	3.47%	46,307
Jan 13, 2025	33.70	34.36	33.64	34.32	34.32	1.54%	53,093
Jan 10, 2025	34.80	34.87	33.57	33.80	33.80	-3.24%	63,343
Jan 8, 2025	35.03	35.40	34.78	34.93	34.93	-0.29%	60,347
Jan 7, 2025	35.35	35.54	34.93	35.03	35.03	-0.37%	37,255
Jan 6, 2025	35.55	36.15	35.16	35.16	35.16	-0.68%	40,375
Jan 3, 2025	35.34	35.78	35.02	35.40	35.40	0.23%	39,642
Jan 2, 2025	35.71	36.09	35.08	35.32	35.32	-1.04%	42,532
Dec 31, 2024	35.30	35.89	35.15	35.69	35.69	2.32%	58,414
Dec 30, 2024	35.49	35.57	34.61	34.88	34.88	-1.94%	66,181
Dec 27, 2024	35.58	36.24	35.31	35.57	35.57	0.08%	24,681
Dec 26, 2024	35.50	36.00	35.50	35.54	35.54	0.68%	29,009
Dec 24, 2024	35.03	35.72	35.03	35.30	35.30	0.80%	27,596
Dec 23, 2024	34.88	35.34	34.57	35.02	35.02	0.29%	71,855
Dec 20, 2024	34.25	35.06	34.25	34.92	34.92	2.31%	47,587
Dec 19, 2024	34.63	35.45	34.03	34.13	34.13	-0.76%	67,578
Dec 18, 2024	36.28	36.45	34.31	34.39	34.39	-5.08%	41,167
Dec 17, 2024	36.60	36.96	36.01	36.23	36.23	-1.71%	45,204
Dec 16, 2024	36.82	36.99	36.45	36.86	36.86	-0.11%	46,687
Dec 13, 2024	37.57	37.64	36.49	36.90	36.90	-1.91%	50,778
Dec 12, 2024	37.82	37.86	37.36	37.62	37.62	-2.41%	46,997
Dec 11, 2024	38.98	39.12	38.41	38.55	37.90	-0.95%	37,764
Dec 10, 2024	39.03	39.35	38.68	38.92	38.26	-0.31%	36,142
Dec 9, 2024	39.33	39.33	38.70	39.04	38.38	-0.54%	28,022
Dec 6, 2024	39.34	39.35	38.72	39.25	38.58	0.26%	22,353
Dec 5, 2024	38.94	39.38	38.94	39.15	38.49	0.67%	24,970
Dec 4, 2024	39.22	39.29	38.28	38.89	38.23	-0.82%	39,925
Dec 3, 2024	39.38	39.46	39.07	39.21	38.54	0.03%	35,675
Dec 2, 2024	39.43	39.44	39.00	39.20	38.53	-0.51%	29,434
Nov 29, 2024	39.50	39.50	39.06	39.40	38.73	0.31%	11,264
Nov 27, 2024	39.36	39.56	39.12	39.28	38.61	0.03%	42,179
Nov 26, 2024	39.42	39.45	39.00	39.27	38.60	-0.46%	38,046
Nov 25, 2024	39.00	39.87	38.57	39.45	38.78	1.28%	65,773
Nov 22, 2024	38.23	39.28	38.10	38.95	38.29	1.88%	59,836
Nov 21, 2024	37.81	38.34	37.51	38.23	37.58	1.35%	32,111
Nov 20, 2024	37.63	37.81	37.38	37.72	37.08	0.24%	31,398
Nov 19, 2024	37.72	37.79	37.40	37.63	36.99	-0.29%	35,732
Nov 18, 2024	37.64	38.00	37.64	37.74	37.10	0.27%	32,178
Nov 15, 2024	37.59	37.78	37.38	37.64	37.00	0.13%	30,449
Nov 14, 2024	38.41	38.99	37.28	37.59	36.95	-1.42%	70,375
Nov 13, 2024	38.02	39.08	38.02	38.13	37.48	0.34%	89,119
Nov 12, 2024	37.94	38.85	37.72	38.00	37.36	0.40%	45,237
Nov 11, 2024	37.20	38.43	37.17	37.85	37.21	2.02%	51,320
Nov 8, 2024	36.70	37.11	36.52	37.10	36.47	1.06%	40,189
Nov 7, 2024	37.01	37.18	36.31	36.71	36.09	-1.26%	100,368
Nov 6, 2024	35.88	37.47	35.88	37.18	36.55	8.46%	168,408
Nov 5, 2024	33.86	34.46	33.83	34.28	33.70	1.48%	26,552
Nov 4, 2024	34.14	34.20	33.50	33.78	33.21	-0.97%	36,894
Nov 1, 2024	34.23	34.47	33.80	34.11	33.53	-0.12%	32,299
Oct 31, 2024	34.19	34.46	33.85	34.15	33.57	0.03%	38,081
Oct 30, 2024	33.71	34.48	33.71	34.14	33.56	0.71%	35,884
Oct 29, 2024	34.18	34.42	33.88	33.90	33.32	-0.56%	23,439
Oct 28, 2024	33.46	34.24	33.41	34.09	33.51	2.13%	32,466
Oct 25, 2024	33.73	33.73	33.26	33.38	32.81	-1.04%	29,652
Oct 24, 2024	33.94	33.94	33.47	33.73	33.16	-0.38%	28,249
Oct 23, 2024	34.26	34.53	33.37	33.86	33.29	-1.02%	43,071
Oct 22, 2024	34.27	34.29	34.07	34.21	33.63	-0.29%	34,467
Oct 21, 2024	34.75	34.76	34.10	34.31	33.73	-1.18%	57,762
Oct 18, 2024	34.83	34.83	34.33	34.72	34.13	0.20%	25,533
Oct 17, 2024	34.55	34.85	34.18	34.65	34.06	0.27%	33,206
Oct 16, 2024	34.38	34.72	34.08	34.56	33.97	1.14%	47,893
Oct 15, 2024	33.88	34.66	33.60	34.17	33.59	1.76%	72,374
Oct 14, 2024	33.22	33.60	32.88	33.58	33.01	1.45%	27,182
Oct 11, 2024	32.71	33.30	32.59	33.10	32.54	1.25%	42,955
Oct 10, 2024	32.58	32.75	32.25	32.69	32.14	0.34%	25,993
Oct 9, 2024	32.25	32.76	32.25	32.58	32.03	1.24%	27,941
Oct 8, 2024	32.12	32.24	32.05	32.18	31.63	0.06%	29,927
Oct 7, 2024	32.27	32.27	32.00	32.16	31.61	-0.09%	23,406
Oct 4, 2024	32.00	32.26	31.99	32.19	31.64	1.16%	31,234
Oct 3, 2024	31.95	32.16	31.60	31.82	31.28	-1.12%	31,600
Oct 2, 2024	32.69	32.88	32.11	32.18	31.63	-1.32%	32,146
Oct 1, 2024	33.16	33.16	32.40	32.61	32.06	-1.66%	31,997
Sep 30, 2024	32.89	33.22	32.63	33.16	32.60	1.87%	98,333
Sep 27, 2024	32.65	32.75	32.00	32.55	32.00	0.90%	40,201