BTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	21.08	21.08	21.02	21.04	21.04	-0.05%	88,997
Nov 19, 2024	21.08	21.13	20.97	21.05	21.05	-0.09%	177,612
Nov 18, 2024	21.06	21.14	21.04	21.07	21.07	-0.14%	145,698
Nov 15, 2024	21.12	21.16	21.05	21.10	21.10	-0.61%	160,678
Nov 14, 2024	21.27	21.30	21.18	21.23	21.18	-0.14%	159,102
Nov 13, 2024	21.26	21.32	21.20	21.26	21.21	0.24%	323,058
Nov 12, 2024	21.15	21.25	21.15	21.21	21.16	0.05%	224,359
Nov 11, 2024	21.23	21.26	21.12	21.20	21.15	-0.05%	288,085
Nov 8, 2024	21.20	21.29	21.16	21.21	21.16	0.09%	241,853
Nov 7, 2024	21.19	21.29	21.06	21.19	21.14	0.43%	167,287
Nov 6, 2024	21.15	21.17	21.10	21.10	21.05	-0.75%	126,845
Nov 5, 2024	21.21	21.27	21.18	21.26	21.21	0.19%	195,170
Nov 4, 2024	21.31	21.35	21.17	21.22	21.17	0.14%	95,538
Nov 1, 2024	21.30	21.35	21.17	21.19	21.14	-0.09%	129,553
Oct 31, 2024	21.09	21.28	21.09	21.21	21.16	0.52%	107,509
Oct 30, 2024	21.09	21.24	21.05	21.10	21.05	0.09%	203,565
Oct 29, 2024	21.09	21.16	21.06	21.08	21.03	-0.47%	158,659
Oct 28, 2024	21.21	21.25	21.17	21.18	21.13	-0.14%	117,413
Oct 25, 2024	21.22	21.29	21.19	21.21	21.16	0.33%	87,791
Oct 24, 2024	21.16	21.22	21.10	21.14	21.09	-0.28%	256,501
Oct 23, 2024	21.25	21.34	21.17	21.20	21.15	-0.66%	160,026
Oct 22, 2024	21.38	21.45	21.33	21.34	21.29	-0.37%	174,029
Oct 21, 2024	21.42	21.49	21.41	21.42	21.37	-0.37%	117,682
Oct 18, 2024	21.45	21.55	21.45	21.50	21.45	0.23%	77,062
Oct 17, 2024	21.50	21.52	21.40	21.45	21.40	-0.09%	162,773
Oct 16, 2024	21.46	21.50	21.43	21.47	21.42	0.05%	132,146
Oct 15, 2024	21.46	21.59	21.45	21.46	21.41	-0.23%	138,830
Oct 14, 2024	21.57	21.57	21.48	21.51	21.42	-0.32%	74,495
Oct 11, 2024	21.52	21.60	21.52	21.58	21.49	0.19%	101,741
Oct 10, 2024	21.56	21.59	21.52	21.54	21.45	-	248,895
Oct 9, 2024	21.51	21.60	21.48	21.54	21.45	-0.05%	141,224
Oct 8, 2024	21.48	21.60	21.47	21.55	21.46	0.09%	213,082
Oct 7, 2024	21.44	21.59	21.44	21.53	21.44	0.09%	233,644
Oct 4, 2024	21.57	21.61	21.48	21.51	21.42	-0.46%	279,944
Oct 3, 2024	21.67	21.69	21.58	21.61	21.52	-0.28%	235,710
Oct 2, 2024	21.73	21.75	21.62	21.67	21.58	-0.37%	158,773
Oct 1, 2024	21.70	21.83	21.66	21.75	21.66	0.60%	136,949
Sep 30, 2024	21.62	21.70	21.61	21.62	21.53	-0.14%	184,394
Sep 27, 2024	21.59	21.69	21.59	21.65	21.56	0.32%	129,746
Sep 26, 2024	21.58	21.65	21.55	21.58	21.49	-	186,262
Sep 25, 2024	21.56	21.62	21.51	21.58	21.49	0.33%	189,919
Sep 24, 2024	21.48	21.54	21.43	21.51	21.42	0.09%	82,640
Sep 23, 2024	21.53	21.56	21.47	21.49	21.40	-0.19%	169,202
Sep 20, 2024	21.55	21.58	21.51	21.53	21.44	-0.19%	104,068
Sep 19, 2024	21.56	21.59	21.55	21.57	21.48	-	133,630
Sep 18, 2024	21.61	21.67	21.56	21.57	21.48	-0.28%	161,072
Sep 17, 2024	21.65	21.74	21.62	21.63	21.54	-0.25%	171,852
Sep 16, 2024	21.67	21.74	21.61	21.69	21.59	-0.07%	99,390
Sep 13, 2024	21.58	21.70	21.58	21.70	21.56	0.56%	155,153
Sep 12, 2024	21.59	21.70	21.45	21.58	21.44	0.28%	192,841
Sep 11, 2024	21.54	21.54	21.48	21.52	21.38	-0.09%	130,856
Sep 10, 2024	21.52	21.57	21.47	21.54	21.40	0.14%	172,354
Sep 9, 2024	21.48	21.57	21.48	21.51	21.37	0.23%	111,518
Sep 6, 2024	21.49	21.55	21.42	21.46	21.32	-0.05%	137,043
Sep 5, 2024	21.52	21.52	21.42	21.47	21.33	0.09%	115,044
Sep 4, 2024	21.39	21.48	21.39	21.45	21.31	0.05%	146,112
Sep 3, 2024	21.43	21.52	21.40	21.44	21.30	0.23%	118,508
Aug 30, 2024	21.35	21.43	21.35	21.39	21.25	0.05%	192,687
Aug 29, 2024	21.39	21.44	21.35	21.38	21.24	0.05%	61,472
Aug 28, 2024	21.35	21.44	21.34	21.37	21.23	-0.05%	148,755
Aug 27, 2024	21.30	21.40	21.30	21.38	21.24	0.05%	144,139
Aug 26, 2024	21.40	21.46	21.33	21.37	21.23	-0.09%	134,651
Aug 23, 2024	21.29	21.42	21.29	21.39	21.25	0.28%	93,010
Aug 22, 2024	21.25	21.35	21.16	21.33	21.19	0.28%	298,105
Aug 21, 2024	21.32	21.40	21.26	21.27	21.13	-0.23%	171,878
Aug 20, 2024	21.31	21.37	21.28	21.32	21.18	-	92,274
Aug 19, 2024	21.30	21.39	21.27	21.32	21.18	0.05%	100,939
Aug 16, 2024	21.23	21.38	21.23	21.31	21.17	0.09%	69,496
Aug 15, 2024	21.20	21.34	21.18	21.29	21.15	-0.23%	68,119
Aug 14, 2024	21.37	21.39	21.28	21.34	21.16	-	85,682
Aug 13, 2024	21.28	21.38	21.26	21.34	21.16	0.38%	119,189
Aug 12, 2024	21.25	21.35	21.25	21.26	21.08	-0.19%	129,240
Aug 9, 2024	21.30	21.38	21.30	21.30	21.12	0.28%	58,297
Aug 8, 2024	21.23	21.30	21.21	21.24	21.06	-0.05%	80,983
Aug 7, 2024	21.11	21.30	21.11	21.25	21.07	0.38%	109,700
Aug 6, 2024	21.06	21.28	21.06	21.17	20.99	0.09%	110,991
Aug 5, 2024	21.14	21.26	21.05	21.15	20.97	-0.56%	204,455
Aug 2, 2024	21.23	21.30	21.15	21.27	21.09	0.42%	103,484
Aug 1, 2024	21.21	21.24	21.04	21.18	21.00	0.28%	114,938
Jul 31, 2024	21.03	21.19	21.01	21.12	20.94	0.52%	171,347
Jul 30, 2024	21.04	21.06	20.91	21.01	20.83	0.19%	82,526
Jul 29, 2024	21.00	21.01	20.94	20.97	20.79	-0.05%	82,698
Jul 26, 2024	20.97	21.00	20.97	20.98	20.80	0.19%	76,326
Jul 25, 2024	20.94	20.97	20.89	20.94	20.76	0.05%	77,121
Jul 24, 2024	20.91	20.95	20.84	20.93	20.75	0.34%	132,534
Jul 23, 2024	20.79	20.91	20.77	20.86	20.68	0.34%	139,002
Jul 22, 2024	20.85	20.87	20.73	20.79	20.61	-0.10%	126,443
Jul 19, 2024	20.84	20.85	20.78	20.81	20.63	0.05%	53,181
Jul 18, 2024	20.80	20.91	20.79	20.80	20.62	-0.14%	139,122
Jul 17, 2024	20.86	20.93	20.79	20.83	20.65	-0.67%	83,567
Jul 16, 2024	21.05	21.06	20.92	20.97	20.79	-	120,700
Jul 15, 2024	20.98	21.01	20.85	20.97	20.79	-0.33%	132,779
Jul 12, 2024	21.06	21.06	20.99	21.04	20.81	0.14%	44,485
Jul 11, 2024	20.91	21.03	20.91	21.01	20.78	0.53%	169,013
Jul 10, 2024	20.85	20.92	20.84	20.90	20.67	0.34%	99,853
Jul 9, 2024	20.78	20.89	20.78	20.83	20.61	-	113,119
Jul 8, 2024	20.82	20.86	20.80	20.83	20.61	-0.14%	100,949
Jul 5, 2024	20.80	20.97	20.78	20.86	20.63	0.34%	123,891
Jul 3, 2024	20.75	20.83	20.74	20.79	20.57	0.14%	94,231
Jul 2, 2024	20.74	20.80	20.71	20.76	20.54	0.24%	94,209