Register for real-time alerts, custom portfolio, and market movers
BTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.005 | 0.09 | 1.73% | 5.0275 | 5.0338 | 5.0005 | 5,079 |
| May 30 2024 | 4.92 | 0.02 | 0.36% | 4.906 | 4.9265 | 4.8945 | 9,271 |
| May 29 2024 | 4.9025 | -0.05 | -1.00% | 4.9025 | 4.9025 | 4.9025 | 1,897 |
| May 28 2024 | 4.952 | -0.09 | -1.82% | 5.025 | 5.0463 | 4.9345 | 13,380 |
| May 24 2024 | 5.0438 | -0.03 | -0.57% | 5.03 | 5.0512 | 5.0188 | 6,871 |
| May 23 2024 | 5.0725 | -0.05 | -0.93% | 5.0725 | 5.0725 | 5.0725 | 5,084 |
| May 22 2024 | 5.12 | 0.07 | 1.31% | 5.05 | 5.1213 | 5.045 | 7,408 |
| May 21 2024 | 5.0538 | -0.02 | -0.32% | 5.0825 | 5.0925 | 5.0512 | 3,504 |
| May 20 2024 | 5.07 | 0.03 | 0.52% | 5.07 | 5.07 | 5.07 | 3,886 |
| May 17 2024 | 5.0438 | -0.03 | -0.59% | 5.105 | 5.105 | 5.0425 | 6,414 |
| May 16 2024 | 5.0738 | -0.02 | -0.29% | 5.0738 | 5.0738 | 5.0738 | 6,297 |
| May 15 2024 | 5.0888 | 0.04 | 0.72% | 5.0975 | 5.1137 | 5.0825 | 3,298 |
| May 14 2024 | 5.0525 | -0.01 | -0.10% | 5.06 | 5.105 | 5.0425 | 5,196 |
| May 13 2024 | 5.0575 | 0.04 | 0.70% | 5.0575 | 5.0575 | 5.0575 | 9,089 |
| May 10 2024 | 5.0225 | -0.02 | -0.30% | 5.04 | 5.0625 | 5.0163 | 20,984 |
| May 09 2024 | 5.0375 | -0.02 | -0.37% | 5.0275 | 5.0613 | 4.9995 | 6,458 |
| May 08 2024 | 5.0563 | 0.01 | 0.12% | 5.055 | 5.0713 | 5.0488 | 9,876 |
| May 07 2024 | 5.05 | 0.02 | 0.35% | 5.0525 | 5.0525 | 5.0425 | 17,473 |
| May 03 2024 | 5.0325 | 0.07 | 1.49% | 5.0075 | 5.075 | 4.9988 | 19,736 |
| May 02 2024 | 4.9585 | 0.10 | 2.00% | 4.915 | 4.97 | 4.9075 | 2,908 |
| May 01 2024 | 4.8615 | 0.02 | 0.49% | 4.825 | 4.8795 | 4.8045 | 23,723 |
| Apr 30 2024 | 4.838 | 0.00 | -0.08% | 4.824 | 4.856 | 4.8075 | 3,396 |
| Apr 29 2024 | 4.842 | 0.07 | 1.38% | 4.842 | 4.842 | 4.842 | 7,643 |
| Apr 26 2024 | 4.776 | 0.06 | 1.32% | 4.768 | 4.7895 | 4.7605 | 20,194 |
| Apr 25 2024 | 4.714 | -0.12 | -2.40% | 4.705 | 4.7285 | 4.693 | 30,124 |
| Apr 24 2024 | 4.83 | -0.02 | -0.33% | 4.832 | 4.8635 | 4.8205 | 5,219 |
| Apr 23 2024 | 4.846 | 0.07 | 1.36% | 4.82 | 4.874 | 4.735 | 10,981 |
| Apr 22 2024 | 4.781 | 0.05 | 1.16% | 4.801 | 4.8175 | 4.775 | 19,189 |
| Apr 19 2024 | 4.726 | -0.01 | -0.26% | 4.691 | 4.7485 | 4.676 | 85,478 |
| Apr 18 2024 | 4.7385 | -0.04 | -0.76% | 4.73 | 4.7555 | 4.7245 | 42,171 |
| Apr 17 2024 | 4.775 | -0.05 | -1.02% | 4.766 | 4.7835 | 4.766 | 4,161 |
| Apr 16 2024 | 4.824 | -0.04 | -0.78% | 4.814 | 4.8285 | 4.7745 | 16,922 |
| Apr 15 2024 | 4.862 | -0.06 | -1.14% | 4.889 | 4.8995 | 4.8515 | 13,553 |
| Apr 12 2024 | 4.918 | -0.01 | -0.12% | 4.918 | 4.918 | 4.918 | 12,631 |
| Apr 11 2024 | 4.924 | 0.03 | 0.57% | 4.924 | 4.924 | 4.924 | 10,341 |
| Apr 10 2024 | 4.896 | -0.03 | -0.67% | 4.933 | 4.952 | 4.864 | 21,806 |
| Apr 09 2024 | 4.929 | 0.03 | 0.70% | 4.90 | 4.95 | 4.8805 | 13,119 |
| Apr 08 2024 | 4.8945 | -0.01 | -0.11% | 4.896 | 4.9215 | 4.8595 | 29,843 |
| Apr 05 2024 | 4.90 | -0.05 | -1.00% | 4.851 | 4.9065 | 4.829 | 7,061 |
| Apr 04 2024 | 4.9495 | 0.00 | 0.02% | 4.945 | 4.951 | 4.945 | 12,536 |
| Apr 03 2024 | 4.9485 | -0.04 | -0.81% | 4.9485 | 4.9485 | 4.9485 | 13,757 |
| Apr 02 2024 | 4.989 | -0.11 | -2.08% | 4.989 | 4.989 | 4.989 | 22,265 |
| Mar 28 2024 | 5.095 | 0.02 | 0.32% | 5.08 | 5.1088 | 5.0663 | 27,560 |
| Mar 27 2024 | 5.0788 | 0.05 | 1.04% | 5.0788 | 5.0788 | 5.0788 | 81,221 |
| Mar 26 2024 | 5.0263 | 0.01 | 0.22% | 5.0275 | 5.0313 | 5.0125 | 6,098 |
| Mar 25 2024 | 5.015 | -0.03 | -0.50% | 5.02 | 5.0225 | 5.0058 | 5,213 |
| Mar 22 2024 | 5.04 | -0.01 | -0.20% | 5.095 | 5.095 | 5.0275 | 4,201 |
| Mar 21 2024 | 5.05 | 0.12 | 2.33% | 5.06 | 5.0663 | 5.0375 | 2,973 |
| Mar 20 2024 | 4.935 | -0.04 | -0.74% | 4.941 | 4.941 | 4.929 | 10,167 |
| Mar 19 2024 | 4.972 | 0.01 | 0.15% | 4.95 | 4.974 | 4.9265 | 11,104 |
| Mar 18 2024 | 4.9645 | 0.01 | 0.27% | 4.969 | 4.9835 | 4.9275 | 24,274 |
| Mar 15 2024 | 4.951 | -0.01 | -0.26% | 4.969 | 4.9755 | 4.934 | 27,433 |
| Mar 14 2024 | 4.964 | -0.06 | -1.29% | 4.964 | 4.964 | 4.964 | 5,785 |
| Mar 13 2024 | 5.0287 | 0.01 | 0.27% | 5.04 | 5.0438 | 5.0188 | 7,299 |
| Mar 12 2024 | 5.015 | -0.04 | -0.69% | 5.0475 | 5.0663 | 5.0088 | 1,805 |
| Mar 11 2024 | 5.05 | 0.01 | 0.15% | 5.05 | 5.05 | 5.05 | 9,021 |
| Mar 08 2024 | 5.0425 | 0.02 | 0.35% | 5.0375 | 5.0463 | 5.03 | 6,988 |
| Mar 07 2024 | 5.025 | -0.03 | -0.54% | 5.05 | 5.1263 | 5.015 | 2,208 |
| Mar 06 2024 | 5.0525 | 0.02 | 0.42% | 5.05 | 5.0675 | 4.9703 | 53,687 |
| Mar 05 2024 | 5.0313 | -0.05 | -0.91% | 5.0313 | 5.0313 | 5.0313 | 50,323 |
