Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 6.43 | -0.03 | -0.41% | 6.419 | 6.448 | 6.401 | 4,923 |
| May 16 2024 | 6.4565 | -0.01 | -0.19% | 6.462 | 6.462 | 6.4365 | 1,787 |
| May 15 2024 | 6.469 | 0.09 | 1.38% | 6.411 | 6.501 | 6.3725 | 2,150 |
| May 14 2024 | 6.381 | 0.01 | 0.22% | 6.372 | 6.4625 | 6.336 | 1,293 |
| May 13 2024 | 6.367 | 0.06 | 0.94% | 6.29 | 6.394 | 6.29 | 76 |
| May 10 2024 | 6.308 | -0.02 | -0.26% | 6.365 | 6.3825 | 6.3025 | 35,064 |
| May 09 2024 | 6.3245 | -0.01 | -0.21% | 6.33 | 6.348 | 6.318 | 1,982 |
| May 08 2024 | 6.338 | -0.02 | -0.31% | 6.33 | 6.3605 | 6.293 | 5,370 |
| May 07 2024 | 6.358 | 0.03 | 0.43% | 6.393 | 6.393 | 6.31 | 2,337 |
| May 03 2024 | 6.3305 | 0.12 | 1.90% | 6.318 | 6.422 | 6.297 | 8,447 |
| May 02 2024 | 6.2125 | 0.12 | 1.96% | 6.212 | 6.251 | 6.1295 | 17,416 |
| May 01 2024 | 6.093 | 0.01 | 0.21% | 6.118 | 6.118 | 6.014 | 2,977 |
| Apr 30 2024 | 6.08 | -0.02 | -0.39% | 6.091 | 6.1245 | 6.03 | 452 |
| Apr 29 2024 | 6.104 | 0.14 | 2.30% | 5.996 | 6.1225 | 5.996 | 34,805 |
| Apr 26 2024 | 5.9665 | 0.06 | 0.97% | 5.9665 | 5.9665 | 5.9665 | 341 |
| Apr 25 2024 | 5.909 | -0.12 | -2.01% | 5.909 | 5.909 | 5.909 | 34 |
| Apr 24 2024 | 6.0305 | -0.02 | -0.32% | 6.031 | 6.077 | 6.006 | 16,090 |
| Apr 23 2024 | 6.05 | 0.13 | 2.23% | 5.963 | 6.078 | 5.9335 | 23,376 |
| Apr 22 2024 | 5.918 | 0.02 | 0.29% | 5.917 | 5.9555 | 5.8925 | 10,290 |
| Apr 19 2024 | 5.901 | -0.03 | -0.44% | 5.849 | 5.9355 | 5.838 | 148,589 |
| Apr 18 2024 | 5.927 | -0.04 | -0.59% | 5.919 | 5.9485 | 5.885 | 1,223,923 |
| Apr 17 2024 | 5.962 | -0.06 | -0.95% | 5.985 | 5.99 | 5.962 | 834 |
| Apr 16 2024 | 6.019 | -0.06 | -0.92% | 5.999 | 6.052 | 5.961 | 48,889 |
| Apr 15 2024 | 6.075 | -0.06 | -1.03% | 6.129 | 6.1395 | 6.06 | 2,517 |
| Apr 12 2024 | 6.138 | -0.05 | -0.78% | 6.161 | 6.167 | 6.1245 | 9,971 |
| Apr 11 2024 | 6.186 | 0.02 | 0.37% | 6.204 | 6.277 | 6.1715 | 2,880 |
| Apr 10 2024 | 6.163 | -0.09 | -1.50% | 6.293 | 6.43 | 6.13 | 20,283 |
| Apr 09 2024 | 6.257 | 0.05 | 0.76% | 6.27 | 6.284 | 6.2555 | 4,791 |
| Apr 08 2024 | 6.21 | 0.00 | 0.08% | 6.218 | 6.2475 | 6.154 | 66,835 |
| Apr 05 2024 | 6.205 | -0.08 | -1.32% | 6.20 | 6.2115 | 6.094 | 48,242 |
| Apr 04 2024 | 6.288 | 0.02 | 0.29% | 6.29 | 6.327 | 6.259 | 4,291 |
| Apr 03 2024 | 6.27 | -0.04 | -0.68% | 6.246 | 6.2865 | 6.221 | 1,293 |
| Apr 02 2024 | 6.313 | -0.13 | -2.00% | 6.417 | 6.437 | 6.2605 | 19,495 |
| Mar 28 2024 | 6.442 | 0.01 | 0.21% | 6.478 | 6.4885 | 6.4065 | 13,780 |
| Mar 27 2024 | 6.4285 | 0.06 | 0.93% | 6.417 | 6.4335 | 6.412 | 6,159 |
| Mar 26 2024 | 6.369 | 0.01 | 0.19% | 6.369 | 6.436 | 6.346 | 683 |
| Mar 25 2024 | 6.357 | -0.01 | -0.21% | 6.366 | 6.416 | 6.349 | 7,187 |
| Mar 22 2024 | 6.3705 | -0.06 | -0.99% | 6.432 | 6.4355 | 6.357 | 10,893 |
| Mar 21 2024 | 6.434 | 0.14 | 2.18% | 6.448 | 6.5145 | 6.4125 | 35,454 |
| Mar 20 2024 | 6.297 | -0.05 | -0.71% | 6.331 | 6.3585 | 6.253 | 5,502 |
| Mar 19 2024 | 6.342 | 0.01 | 0.14% | 6.32 | 6.3445 | 6.298 | 6,752 |
| Mar 18 2024 | 6.333 | 0.01 | 0.09% | 6.27 | 6.3755 | 6.27 | 24,503 |
| Mar 15 2024 | 6.3275 | -0.02 | -0.31% | 6.355 | 6.4355 | 6.309 | 25,558 |
| Mar 14 2024 | 6.347 | -0.11 | -1.76% | 6.429 | 6.448 | 6.3425 | 6,243 |
| Mar 13 2024 | 6.4605 | 0.02 | 0.38% | 6.419 | 6.4985 | 6.419 | 4,348 |
| Mar 12 2024 | 6.436 | -0.05 | -0.77% | 6.478 | 6.52 | 6.411 | 33,965 |
| Mar 11 2024 | 6.486 | -0.02 | -0.29% | 6.497 | 6.5415 | 6.46 | 9,482 |
| Mar 08 2024 | 6.505 | 0.04 | 0.67% | 6.46 | 6.5385 | 6.3735 | 9,233 |
| Mar 07 2024 | 6.4615 | -0.01 | -0.19% | 6.4615 | 6.4615 | 6.4615 | 1,694 |
| Mar 06 2024 | 6.4735 | 0.05 | 0.74% | 6.445 | 6.506 | 6.395 | 820 |
| Mar 05 2024 | 6.426 | -0.04 | -0.65% | 6.47 | 6.518 | 6.3945 | 24,719 |
| Mar 04 2024 | 6.468 | -0.09 | -1.43% | 6.526 | 6.592 | 6.445 | 8,853 |
| Mar 01 2024 | 6.562 | 0.09 | 1.35% | 6.405 | 6.5795 | 6.3825 | 8,183 |
| Feb 29 2024 | 6.4745 | -0.13 | -1.93% | 6.57 | 6.6315 | 6.466 | 41,326 |
| Feb 28 2024 | 6.602 | -0.03 | -0.47% | 6.64 | 6.674 | 6.597 | 1,430 |
| Feb 27 2024 | 6.633 | 0.09 | 1.34% | 6.633 | 6.633 | 6.633 | 29 |
| Feb 26 2024 | 6.545 | 0.02 | 0.30% | 6.491 | 6.60 | 6.465 | 15,399 |
| Feb 23 2024 | 6.5255 | 0.09 | 1.44% | 6.475 | 6.618 | 6.384 | 7,635 |
| Feb 22 2024 | 6.433 | 0.08 | 1.32% | 6.364 | 6.447 | 6.364 | 4,058 |
| Feb 21 2024 | 6.349 | -0.03 | -0.40% | 6.361 | 6.3975 | 6.326 | 2,138 |
| Feb 20 2024 | 6.3745 | -0.01 | -0.09% | 6.39 | 6.4405 | 6.3395 | 54,715 |
