Register for real-time alerts, custom portfolio, and market movers
BTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.15 | -0.10 | -0.98% | 10.20 | 10.20 | 10.12 | 5,767 |
| May 09 2024 | 10.25 | 0.01 | 0.10% | 10.26 | 10.29 | 10.175 | 15,876 |
| May 08 2024 | 10.24 | 0.17 | 1.69% | 10.10 | 10.25 | 10.09 | 32,847 |
| May 07 2024 | 10.07 | 0.12 | 1.21% | 10.00 | 10.10 | 9.92 | 46,452 |
| May 06 2024 | 9.95 | 0.05 | 0.51% | 9.95 | 9.95 | 9.91 | 17,992 |
| May 03 2024 | 9.90 | 0.07 | 0.71% | 9.86 | 9.90 | 9.82 | 33,167 |
| May 02 2024 | 9.83 | 0.07 | 0.72% | 9.75 | 9.83 | 9.74 | 27,194 |
| May 01 2024 | 9.76 | 0.08 | 0.83% | 9.71 | 9.76 | 9.65 | 39,344 |
| Apr 30 2024 | 9.68 | -0.01 | -0.10% | 9.64 | 9.68 | 9.64 | 14,031 |
| Apr 29 2024 | 9.69 | 0.03 | 0.31% | 9.67 | 9.70 | 9.6641 | 6,954 |
| Apr 26 2024 | 9.66 | 0.02 | 0.21% | 9.64 | 9.6789 | 9.64 | 15,965 |
| Apr 25 2024 | 9.64 | -0.04 | -0.41% | 9.65 | 9.665 | 9.63 | 21,002 |
| Apr 24 2024 | 9.68 | -0.05 | -0.51% | 9.66 | 9.703 | 9.66 | 19,995 |
| Apr 23 2024 | 9.73 | 0.06 | 0.62% | 9.65 | 9.75 | 9.65 | 31,168 |
| Apr 22 2024 | 9.67 | -0.02 | -0.21% | 9.68 | 9.6883 | 9.66 | 7,310 |
| Apr 19 2024 | 9.69 | 0.02 | 0.21% | 9.69 | 9.71 | 9.64 | 25,267 |
| Apr 18 2024 | 9.6699 | -0.04 | -0.40% | 9.69 | 9.7199 | 9.651 | 5,728 |
| Apr 17 2024 | 9.709 | 0.06 | 0.61% | 9.65 | 9.709 | 9.65 | 20,569 |
| Apr 16 2024 | 9.65 | -0.02 | -0.21% | 9.64 | 9.68 | 9.615 | 29,302 |
| Apr 15 2024 | 9.67 | -0.12 | -1.23% | 9.74 | 9.7799 | 9.66 | 10,759 |
| Apr 12 2024 | 9.79 | 0.02 | 0.20% | 9.74 | 9.80 | 9.74 | 13,298 |
| Apr 11 2024 | 9.77 | -0.05 | -0.51% | 9.89 | 9.89 | 9.76 | 30,141 |
| Apr 10 2024 | 9.82 | -0.11 | -1.11% | 9.87 | 9.87 | 9.80 | 19,418 |
| Apr 09 2024 | 9.93 | 0.03 | 0.28% | 9.88 | 9.93 | 9.88 | 7,975 |
| Apr 08 2024 | 9.9026 | 0.04 | 0.43% | 9.88 | 9.95 | 9.87 | 27,743 |
| Apr 05 2024 | 9.86 | -0.04 | -0.40% | 9.89 | 9.89 | 9.84 | 32,105 |
| Apr 04 2024 | 9.90 | 0.03 | 0.30% | 9.89 | 9.98 | 9.88 | 47,224 |
| Apr 03 2024 | 9.87 | -0.02 | -0.20% | 9.88 | 9.93 | 9.845 | 38,454 |
| Apr 02 2024 | 9.89 | -0.06 | -0.60% | 9.885 | 9.90 | 9.84 | 61,011 |
| Apr 01 2024 | 9.95 | -0.04 | -0.40% | 9.97 | 10.0391 | 9.90 | 42,542 |
| Mar 28 2024 | 9.99 | 0.00 | 0.00% | 10.00 | 10.04 | 9.97 | 24,055 |
| Mar 27 2024 | 9.99 | 0.00 | 0.00% | 9.99 | 10.01 | 9.90 | 97,395 |
| Mar 26 2024 | 9.99 | 0.00 | 0.00% | 9.99 | 10.0305 | 9.99 | 17,111 |
| Mar 25 2024 | 9.99 | -0.09 | -0.89% | 10.05 | 10.06 | 9.99 | 20,179 |
| Mar 22 2024 | 10.08 | -0.02 | -0.20% | 10.10 | 10.12 | 10.07 | 30,243 |
| Mar 21 2024 | 10.10 | 0.00 | 0.00% | 10.15 | 10.15 | 10.07 | 32,023 |
| Mar 20 2024 | 10.10 | -0.02 | -0.20% | 10.10 | 10.12 | 10.09 | 34,494 |
| Mar 19 2024 | 10.12 | 0.01 | 0.10% | 10.09 | 10.13 | 10.09 | 15,369 |
| Mar 18 2024 | 10.11 | 0.01 | 0.11% | 10.06 | 10.11 | 10.06 | 23,080 |
| Mar 15 2024 | 10.099 | 0.05 | 0.49% | 10.05 | 10.099 | 10.05 | 9,548 |
| Mar 14 2024 | 10.05 | -0.11 | -1.08% | 10.11 | 10.1263 | 10.05 | 24,460 |
| Mar 13 2024 | 10.16 | -0.01 | -0.10% | 10.14 | 10.17 | 10.14 | 14,802 |
| Mar 12 2024 | 10.17 | -0.02 | -0.20% | 10.20 | 10.205 | 10.14 | 37,117 |
| Mar 11 2024 | 10.19 | 0.01 | 0.10% | 10.19 | 10.235 | 10.17 | 18,322 |
| Mar 08 2024 | 10.18 | -0.07 | -0.68% | 10.23 | 10.2951 | 10.10 | 60,204 |
| Mar 07 2024 | 10.25 | 0.04 | 0.39% | 10.26 | 10.26 | 10.23 | 11,334 |
| Mar 06 2024 | 10.21 | 0.00 | 0.00% | 10.17 | 10.24 | 10.17 | 25,599 |
| Mar 05 2024 | 10.21 | -0.01 | -0.10% | 10.26 | 10.26 | 10.13 | 90,514 |
| Mar 04 2024 | 10.22 | -0.01 | -0.10% | 10.19 | 10.25 | 10.19 | 11,593 |
| Mar 01 2024 | 10.23 | 0.04 | 0.39% | 10.21 | 10.2574 | 10.17 | 26,501 |
| Feb 29 2024 | 10.19 | 0.01 | 0.10% | 10.18 | 10.25 | 10.17 | 43,081 |
| Feb 28 2024 | 10.18 | -0.01 | -0.10% | 10.21 | 10.21 | 10.16 | 27,047 |
| Feb 27 2024 | 10.1899 | -0.01 | -0.10% | 10.24 | 10.24 | 10.1601 | 12,445 |
| Feb 26 2024 | 10.20 | -0.09 | -0.87% | 10.27 | 10.285 | 10.20 | 19,764 |
| Feb 23 2024 | 10.29 | 0.03 | 0.29% | 10.32 | 10.34 | 10.28 | 27,793 |
| Feb 22 2024 | 10.26 | 0.00 | 0.02% | 10.27 | 10.29 | 10.26 | 7,275 |
| Feb 21 2024 | 10.2577 | -0.02 | -0.22% | 10.31 | 10.31 | 10.2577 | 16,342 |
| Feb 20 2024 | 10.28 | -0.02 | -0.19% | 10.28 | 10.30 | 10.25 | 9,270 |
| Feb 16 2024 | 10.30 | -0.03 | -0.29% | 10.28 | 10.3797 | 10.26 | 15,011 |
| Feb 15 2024 | 10.33 | 0.07 | 0.68% | 10.26 | 10.3497 | 10.26 | 12,957 |
| Feb 14 2024 | 10.26 | -0.01 | -0.05% | 10.25 | 10.30 | 10.25 | 4,203 |
| Feb 13 2024 | 10.2653 | -0.08 | -0.82% | 10.2661 | 10.29 | 10.23 | 6,254 |
| Feb 12 2024 | 10.35 | 0.01 | 0.10% | 10.33 | 10.38 | 10.32 | 6,201 |
