BTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	21.48	21.57	21.44	21.51	21.51	0.14%	127,707
Feb 28, 2025	21.45	21.52	21.43	21.48	21.48	0.37%	121,533
Feb 27, 2025	21.46	21.46	21.37	21.40	21.40	-0.23%	112,832
Feb 26, 2025	21.38	21.48	21.35	21.45	21.45	0.28%	72,084
Feb 25, 2025	21.34	21.45	21.32	21.39	21.39	0.33%	189,706
Feb 24, 2025	21.40	21.43	21.31	21.32	21.32	-0.61%	174,721
Feb 21, 2025	21.38	21.46	21.35	21.45	21.45	0.14%	118,983
Feb 20, 2025	21.34	21.43	21.34	21.42	21.42	0.52%	101,364
Feb 19, 2025	21.24	21.37	21.24	21.31	21.31	0.14%	132,276
Feb 18, 2025	21.27	21.30	21.15	21.28	21.28	-0.28%	77,685
Feb 14, 2025	21.21	21.34	21.21	21.34	21.34	0.42%	83,972
Feb 13, 2025	21.20	21.27	21.19	21.25	21.20	0.47%	121,322
Feb 12, 2025	21.12	21.20	21.09	21.15	21.10	-0.61%	112,430
Feb 11, 2025	21.21	21.28	21.21	21.28	21.23	0.14%	100,433
Feb 10, 2025	21.23	21.35	21.23	21.25	21.20	0.05%	70,200
Feb 7, 2025	21.22	21.29	21.19	21.24	21.19	-0.23%	96,239
Feb 6, 2025	21.36	21.39	21.22	21.29	21.24	-0.51%	94,294
Feb 5, 2025	21.20	21.45	21.20	21.40	21.35	0.94%	171,308
Feb 4, 2025	21.01	21.25	21.01	21.20	21.15	0.47%	274,317
Feb 3, 2025	21.09	21.17	20.93	21.10	21.05	0.29%	78,850
Jan 31, 2025	21.09	21.11	20.98	21.04	20.99	0.05%	128,477
Jan 30, 2025	20.97	21.10	20.97	21.03	20.98	0.38%	120,321
Jan 29, 2025	21.00	21.03	20.85	20.95	20.91	-0.05%	106,277
Jan 28, 2025	20.95	20.96	20.88	20.96	20.92	0.14%	97,769
Jan 27, 2025	20.92	20.97	20.90	20.93	20.89	0.05%	93,601
Jan 24, 2025	20.86	20.92	20.85	20.92	20.88	0.29%	108,360
Jan 23, 2025	20.79	20.87	20.76	20.86	20.82	0.24%	105,598
Jan 22, 2025	20.82	20.88	20.81	20.81	20.77	-0.14%	112,059
Jan 21, 2025	20.82	20.87	20.76	20.84	20.80	0.24%	247,166
Jan 17, 2025	20.84	20.85	20.74	20.79	20.75	0.19%	89,319
Jan 16, 2025	20.69	20.81	20.69	20.75	20.71	0.10%	135,170
Jan 15, 2025	20.66	20.78	20.66	20.73	20.69	0.39%	131,981
Jan 14, 2025	20.52	20.68	20.52	20.65	20.56	0.44%	113,293
Jan 13, 2025	20.60	20.67	20.47	20.56	20.47	-0.39%	155,198
Jan 10, 2025	20.66	20.69	20.61	20.64	20.55	-0.43%	226,651
Jan 8, 2025	20.75	20.81	20.70	20.73	20.64	-0.10%	164,284
Jan 7, 2025	20.78	20.78	20.67	20.75	20.66	0.10%	206,440
Jan 6, 2025	20.79	20.87	20.66	20.73	20.64	-0.14%	76,033
Jan 3, 2025	20.67	20.81	20.67	20.76	20.67	0.63%	95,368
Jan 2, 2025	20.61	20.70	20.60	20.63	20.54	0.19%	96,429
Dec 31, 2024	20.48	20.61	20.47	20.59	20.50	0.68%	406,842
Dec 30, 2024	20.44	20.54	20.41	20.45	20.36	0.10%	578,996
Dec 27, 2024	20.40	20.47	20.39	20.43	20.34	-0.15%	329,145
Dec 26, 2024	20.38	20.51	20.33	20.46	20.37	0.24%	495,030
Dec 24, 2024	20.29	20.45	20.29	20.41	20.32	0.15%	302,126
Dec 23, 2024	20.41	20.50	20.32	20.38	20.29	-0.54%	471,312
Dec 20, 2024	20.67	20.68	20.45	20.49	20.40	-0.29%	373,182
Dec 19, 2024	20.65	20.77	20.52	20.55	20.46	-0.58%	397,930
Dec 18, 2024	20.86	21.09	20.65	20.67	20.58	-0.91%	331,059
Dec 17, 2024	20.85	20.95	20.85	20.86	20.77	-0.29%	303,201
Dec 16, 2024	20.97	21.19	20.85	20.92	20.83	-0.48%	361,501
Dec 13, 2024	21.14	21.20	20.95	21.02	20.88	-0.57%	191,885
Dec 12, 2024	21.20	21.29	21.11	21.14	21.00	-0.70%	211,596
Dec 11, 2024	21.36	21.40	21.28	21.29	21.15	-0.05%	239,575
Dec 10, 2024	21.25	21.36	21.25	21.30	21.16	0.19%	171,272
Dec 9, 2024	21.30	21.34	21.24	21.26	21.12	-0.47%	96,396
Dec 6, 2024	21.31	21.37	21.25	21.36	21.22	0.33%	158,021
Dec 5, 2024	21.34	21.37	21.29	21.29	21.15	-0.42%	209,720
Dec 4, 2024	21.29	21.38	21.28	21.38	21.24	0.05%	169,828
Dec 3, 2024	21.44	21.53	21.25	21.37	21.23	-0.14%	243,744
Dec 2, 2024	21.41	21.51	21.37	21.40	21.26	-0.14%	101,390
Nov 29, 2024	21.40	21.46	21.32	21.43	21.29	0.33%	33,451
Nov 27, 2024	21.27	21.37	21.20	21.36	21.22	0.56%	114,268
Nov 26, 2024	21.14	21.27	21.11	21.24	21.10	0.38%	112,926
Nov 25, 2024	21.13	21.22	21.13	21.16	21.02	0.38%	150,216
Nov 22, 2024	21.01	21.12	21.01	21.08	20.94	0.19%	160,447
Nov 21, 2024	21.09	21.11	21.00	21.04	20.90	-	225,962
Nov 20, 2024	21.08	21.08	21.02	21.04	20.90	-0.05%	88,997
Nov 19, 2024	21.08	21.13	20.97	21.05	20.91	-0.09%	177,612
Nov 18, 2024	21.06	21.14	21.04	21.07	20.93	-0.14%	145,698
Nov 15, 2024	21.12	21.16	21.05	21.10	20.96	-0.61%	160,678
Nov 14, 2024	21.27	21.30	21.18	21.23	21.04	-0.14%	159,102
Nov 13, 2024	21.26	21.32	21.20	21.26	21.07	0.24%	323,058
Nov 12, 2024	21.15	21.25	21.15	21.21	21.02	0.05%	224,359
Nov 11, 2024	21.23	21.26	21.12	21.20	21.01	-0.05%	288,085
Nov 8, 2024	21.20	21.29	21.16	21.21	21.02	0.09%	241,853
Nov 7, 2024	21.19	21.29	21.06	21.19	21.00	0.43%	167,287
Nov 6, 2024	21.15	21.17	21.10	21.10	20.92	-0.75%	126,845
Nov 5, 2024	21.21	21.27	21.18	21.26	21.07	0.19%	195,170
Nov 4, 2024	21.31	21.35	21.17	21.22	21.03	0.14%	95,538
Nov 1, 2024	21.30	21.35	21.17	21.19	21.00	-0.09%	129,553
Oct 31, 2024	21.09	21.28	21.09	21.21	21.02	0.52%	107,509
Oct 30, 2024	21.09	21.24	21.05	21.10	20.92	0.09%	203,565
Oct 29, 2024	21.09	21.16	21.06	21.08	20.90	-0.47%	158,659
Oct 28, 2024	21.21	21.25	21.17	21.18	20.99	-0.14%	117,413
Oct 25, 2024	21.22	21.29	21.19	21.21	21.02	0.33%	87,791
Oct 24, 2024	21.16	21.22	21.10	21.14	20.95	-0.28%	256,501
Oct 23, 2024	21.25	21.34	21.17	21.20	21.01	-0.66%	160,026
Oct 22, 2024	21.38	21.45	21.33	21.34	21.15	-0.37%	174,029
Oct 21, 2024	21.42	21.49	21.41	21.42	21.23	-0.37%	117,682
Oct 18, 2024	21.45	21.55	21.45	21.50	21.31	0.23%	77,062
Oct 17, 2024	21.50	21.52	21.40	21.45	21.26	-0.09%	162,773
Oct 16, 2024	21.46	21.50	21.43	21.47	21.28	0.05%	132,146
Oct 15, 2024	21.46	21.59	21.45	21.46	21.27	-0.23%	138,830
Oct 14, 2024	21.57	21.57	21.48	21.51	21.28	-0.32%	74,495
Oct 11, 2024	21.52	21.60	21.52	21.58	21.34	0.19%	101,741
Oct 10, 2024	21.56	21.59	21.52	21.54	21.31	-	248,895
Oct 9, 2024	21.51	21.60	21.48	21.54	21.31	-0.05%	141,224
Oct 8, 2024	21.48	21.60	21.47	21.55	21.32	0.09%	213,082
Oct 7, 2024	21.44	21.59	21.44	21.53	21.30	0.09%	233,644