BTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.67	20.68	20.45	20.49	20.49	-0.29%	373,182
Dec 19, 2024	20.65	20.77	20.52	20.55	20.55	-0.58%	397,930
Dec 18, 2024	20.86	21.09	20.65	20.67	20.67	-0.91%	331,059
Dec 17, 2024	20.85	20.95	20.85	20.86	20.86	-0.29%	303,201
Dec 16, 2024	20.97	21.19	20.85	20.92	20.92	-0.48%	361,501
Dec 13, 2024	21.14	21.20	20.95	21.02	20.97	-0.57%	191,885
Dec 12, 2024	21.20	21.29	21.11	21.14	21.09	-0.70%	211,596
Dec 11, 2024	21.36	21.40	21.28	21.29	21.24	-0.05%	239,575
Dec 10, 2024	21.25	21.36	21.25	21.30	21.25	0.19%	171,272
Dec 9, 2024	21.30	21.34	21.24	21.26	21.21	-0.47%	96,396
Dec 6, 2024	21.31	21.37	21.25	21.36	21.31	0.33%	158,021
Dec 5, 2024	21.34	21.37	21.29	21.29	21.24	-0.42%	209,720
Dec 4, 2024	21.29	21.38	21.28	21.38	21.33	0.05%	169,828
Dec 3, 2024	21.44	21.53	21.25	21.37	21.32	-0.14%	243,744
Dec 2, 2024	21.41	21.51	21.37	21.40	21.35	-0.14%	101,390
Nov 29, 2024	21.40	21.46	21.32	21.43	21.38	0.33%	33,451
Nov 27, 2024	21.27	21.37	21.20	21.36	21.31	0.56%	114,268
Nov 26, 2024	21.14	21.27	21.11	21.24	21.19	0.38%	112,926
Nov 25, 2024	21.13	21.22	21.13	21.16	21.11	0.38%	150,216
Nov 22, 2024	21.01	21.12	21.01	21.08	21.03	0.19%	160,447
Nov 21, 2024	21.09	21.11	21.00	21.04	20.99	-	225,962
Nov 20, 2024	21.08	21.08	21.02	21.04	20.99	-0.05%	88,997
Nov 19, 2024	21.08	21.13	20.97	21.05	21.00	-0.09%	177,612
Nov 18, 2024	21.06	21.14	21.04	21.07	21.02	-0.14%	145,698
Nov 15, 2024	21.12	21.16	21.05	21.10	21.05	-0.61%	160,678
Nov 14, 2024	21.27	21.30	21.18	21.23	21.14	-0.14%	159,102
Nov 13, 2024	21.26	21.32	21.20	21.26	21.17	0.24%	323,058
Nov 12, 2024	21.15	21.25	21.15	21.21	21.12	0.05%	224,359
Nov 11, 2024	21.23	21.26	21.12	21.20	21.11	-0.05%	288,085
Nov 8, 2024	21.20	21.29	21.16	21.21	21.12	0.09%	241,853
Nov 7, 2024	21.19	21.29	21.06	21.19	21.10	0.43%	167,287
Nov 6, 2024	21.15	21.17	21.10	21.10	21.01	-0.75%	126,845
Nov 5, 2024	21.21	21.27	21.18	21.26	21.17	0.19%	195,170
Nov 4, 2024	21.31	21.35	21.17	21.22	21.13	0.14%	95,538
Nov 1, 2024	21.30	21.35	21.17	21.19	21.10	-0.09%	129,553
Oct 31, 2024	21.09	21.28	21.09	21.21	21.12	0.52%	107,509
Oct 30, 2024	21.09	21.24	21.05	21.10	21.01	0.09%	203,565
Oct 29, 2024	21.09	21.16	21.06	21.08	20.99	-0.47%	158,659
Oct 28, 2024	21.21	21.25	21.17	21.18	21.09	-0.14%	117,413
Oct 25, 2024	21.22	21.29	21.19	21.21	21.12	0.33%	87,791
Oct 24, 2024	21.16	21.22	21.10	21.14	21.05	-0.28%	256,501
Oct 23, 2024	21.25	21.34	21.17	21.20	21.11	-0.66%	160,026
Oct 22, 2024	21.38	21.45	21.33	21.34	21.25	-0.37%	174,029
Oct 21, 2024	21.42	21.49	21.41	21.42	21.33	-0.37%	117,682
Oct 18, 2024	21.45	21.55	21.45	21.50	21.41	0.23%	77,062
Oct 17, 2024	21.50	21.52	21.40	21.45	21.36	-0.09%	162,773
Oct 16, 2024	21.46	21.50	21.43	21.47	21.38	0.05%	132,146
Oct 15, 2024	21.46	21.59	21.45	21.46	21.37	-0.23%	138,830
Oct 14, 2024	21.57	21.57	21.48	21.51	21.37	-0.32%	74,495
Oct 11, 2024	21.52	21.60	21.52	21.58	21.44	0.19%	101,741
Oct 10, 2024	21.56	21.59	21.52	21.54	21.40	-	248,895
Oct 9, 2024	21.51	21.60	21.48	21.54	21.40	-0.05%	141,224
Oct 8, 2024	21.48	21.60	21.47	21.55	21.41	0.09%	213,082
Oct 7, 2024	21.44	21.59	21.44	21.53	21.39	0.09%	233,644
Oct 4, 2024	21.57	21.61	21.48	21.51	21.37	-0.46%	279,944
Oct 3, 2024	21.67	21.69	21.58	21.61	21.47	-0.28%	235,710
Oct 2, 2024	21.73	21.75	21.62	21.67	21.53	-0.37%	158,773
Oct 1, 2024	21.70	21.83	21.66	21.75	21.61	0.60%	136,949
Sep 30, 2024	21.62	21.70	21.61	21.62	21.48	-0.14%	184,394
Sep 27, 2024	21.59	21.69	21.59	21.65	21.51	0.32%	129,746
Sep 26, 2024	21.58	21.65	21.55	21.58	21.44	-	186,262
Sep 25, 2024	21.56	21.62	21.51	21.58	21.44	0.33%	189,919
Sep 24, 2024	21.48	21.54	21.43	21.51	21.37	0.09%	82,640
Sep 23, 2024	21.53	21.56	21.47	21.49	21.35	-0.19%	169,202
Sep 20, 2024	21.55	21.58	21.51	21.53	21.39	-0.19%	104,068
Sep 19, 2024	21.56	21.59	21.55	21.57	21.43	-	133,630
Sep 18, 2024	21.61	21.67	21.56	21.57	21.43	-0.28%	161,072
Sep 17, 2024	21.65	21.74	21.62	21.63	21.49	-0.25%	171,852
Sep 16, 2024	21.67	21.74	21.61	21.69	21.54	-0.07%	99,390
Sep 13, 2024	21.58	21.70	21.58	21.70	21.51	0.56%	155,153
Sep 12, 2024	21.59	21.70	21.45	21.58	21.39	0.28%	192,841
Sep 11, 2024	21.54	21.54	21.48	21.52	21.33	-0.09%	130,856
Sep 10, 2024	21.52	21.57	21.47	21.54	21.35	0.14%	172,354
Sep 9, 2024	21.48	21.57	21.48	21.51	21.32	0.23%	111,518
Sep 6, 2024	21.49	21.55	21.42	21.46	21.27	-0.05%	137,043
Sep 5, 2024	21.52	21.52	21.42	21.47	21.28	0.09%	115,044
Sep 4, 2024	21.39	21.48	21.39	21.45	21.26	0.05%	146,112
Sep 3, 2024	21.43	21.52	21.40	21.44	21.25	0.23%	118,508
Aug 30, 2024	21.35	21.43	21.35	21.39	21.21	0.05%	192,687
Aug 29, 2024	21.39	21.44	21.35	21.38	21.20	0.05%	61,472
Aug 28, 2024	21.35	21.44	21.34	21.37	21.19	-0.05%	148,755
Aug 27, 2024	21.30	21.40	21.30	21.38	21.20	0.05%	144,139
Aug 26, 2024	21.40	21.46	21.33	21.37	21.19	-0.09%	134,651
Aug 23, 2024	21.29	21.42	21.29	21.39	21.21	0.28%	93,010
Aug 22, 2024	21.25	21.35	21.16	21.33	21.15	0.28%	298,105
Aug 21, 2024	21.32	21.40	21.26	21.27	21.09	-0.23%	171,878
Aug 20, 2024	21.31	21.37	21.28	21.32	21.14	-	92,274
Aug 19, 2024	21.30	21.39	21.27	21.32	21.14	0.05%	100,939
Aug 16, 2024	21.23	21.38	21.23	21.31	21.13	0.09%	69,496
Aug 15, 2024	21.20	21.34	21.18	21.29	21.11	-0.23%	68,119
Aug 14, 2024	21.37	21.39	21.28	21.34	21.11	-	85,682
Aug 13, 2024	21.28	21.38	21.26	21.34	21.11	0.38%	119,189
Aug 12, 2024	21.25	21.35	21.25	21.26	21.03	-0.19%	129,240
Aug 9, 2024	21.30	21.38	21.30	21.30	21.07	0.28%	58,297
Aug 8, 2024	21.23	21.30	21.21	21.24	21.01	-0.05%	80,983
Aug 7, 2024	21.11	21.30	21.11	21.25	21.02	0.38%	109,700
Aug 6, 2024	21.06	21.28	21.06	21.17	20.94	0.09%	110,991
Aug 5, 2024	21.14	21.26	21.05	21.15	20.92	-0.56%	204,455
Aug 2, 2024	21.23	21.30	21.15	21.27	21.04	0.42%	103,484
Aug 1, 2024	21.21	21.24	21.04	21.18	20.95	0.28%	114,938