BTE(BTE)
BTE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $4.75 | $4.88 | $4.68 | $4.81 | 18.38M |
| 10/8/2026 | $4.70 | $4.77 | $4.66 | $4.74 | 18.30M |
| 10/7/2026 | $4.71 | $4.76 | $4.55 | $4.58 | 25.11M |
| 10/6/2026 | $4.66 | $4.77 | $4.61 | $4.69 | 21.45M |
| 10/5/2026 | $4.60 | $4.76 | $4.51 | $4.68 | 17.22M |
| 10/2/2026 | $4.48 | $4.67 | $4.46 | $4.63 | 17.62M |
| 10/1/2026 | $4.50 | $4.61 | $4.46 | $4.56 | 13.31M |
| 9/30/2026 | $4.52 | $4.60 | $4.49 | $4.53 | 18.03M |
| 9/29/2026 | $4.40 | $4.53 | $4.40 | $4.47 | 21.15M |
| 9/28/2026 | $4.60 | $4.61 | $4.51 | $4.53 | 19.50M |
| 9/25/2026 | $4.50 | $4.60 | $4.47 | $4.53 | 22.49M |
| 9/24/2026 | $4.60 | $4.72 | $4.56 | $4.59 | 18.93M |
| 9/23/2026 | $4.64 | $4.64 | $4.55 | $4.58 | 18.36M |
| 9/22/2026 | $4.60 | $4.71 | $4.54 | $4.58 | 15.33M |
| 9/21/2026 | $4.76 | $4.79 | $4.61 | $4.67 | 16.03M |
| 9/18/2026 | $4.86 | $4.89 | $4.79 | $4.84 | 21.17M |
| 9/17/2026 | $4.85 | $4.92 | $4.79 | $4.85 | 17.48M |
| 9/16/2026 | $5.09 | $5.12 | $4.82 | $4.89 | 18.04M |
| 9/15/2026 | $5.05 | $5.20 | $5.02 | $5.17 | 19.03M |
| 9/14/2026 | $5.10 | $5.13 | $5.00 | $5.03 | 17.37M |
| 9/11/2026 | $4.99 | $5.03 | $4.88 | $5.03 | 12.79M |
| 9/10/2026 | $5.09 | $5.10 | $4.95 | $5.04 | 19.99M |
| 9/9/2026 | $4.98 | $5.05 | $4.93 | $4.99 | 16.25M |
| 9/8/2026 | $4.96 | $5.07 | $4.88 | $4.89 | 11.20M |
| 9/4/2026 | $4.90 | $4.93 | $4.81 | $4.86 | 14.24M |
| 9/3/2026 | $5.06 | $5.12 | $4.93 | $4.95 | 24.53M |
| 9/2/2026 | $4.95 | $5.11 | $4.95 | $5.07 | 15.88M |
| 9/1/2026 | $4.95 | $5.02 | $4.87 | $5.00 | 15.87M |
| 8/31/2026 | $4.88 | $4.91 | $4.76 | $4.87 | 16.15M |
| 8/28/2026 | $4.80 | $4.84 | $4.69 | $4.74 | 13.98M |
| 8/27/2026 | $4.68 | $4.85 | $4.67 | $4.82 | 11.21M |
| 8/26/2026 | $4.53 | $4.74 | $4.51 | $4.68 | 14.92M |
| 8/25/2026 | $4.61 | $4.70 | $4.60 | $4.61 | 13.48M |
| 8/24/2026 | $4.74 | $4.81 | $4.68 | $4.72 | 12.85M |
| 8/21/2026 | $4.86 | $4.90 | $4.78 | $4.81 | 14.41M |
| 8/20/2026 | $4.85 | $4.90 | $4.79 | $4.82 | 12.95M |
| 8/19/2026 | $4.72 | $4.84 | $4.70 | $4.73 | 10.88M |
| 8/18/2026 | $4.61 | $4.69 | $4.54 | $4.68 | 16.08M |
| 8/17/2026 | $4.38 | $4.57 | $4.37 | $4.55 | 10.33M |
| 8/14/2026 | $4.32 | $4.40 | $4.31 | $4.37 | 8.05M |
| 8/13/2026 | $4.28 | $4.33 | $4.25 | $4.29 | 9.98M |
| 8/12/2026 | $4.35 | $4.43 | $4.34 | $4.36 | 11.11M |
| 8/11/2026 | $4.38 | $4.44 | $4.35 | $4.40 | 9.84M |
| 8/10/2026 | $4.26 | $4.45 | $4.24 | $4.38 | 15.26M |
| 8/7/2026 | $4.10 | $4.24 | $4.10 | $4.18 | 17.13M |
| 8/6/2026 | $4.18 | $4.19 | $4.11 | $4.14 | 20.70M |
| 8/5/2026 | $4.28 | $4.29 | $4.08 | $4.09 | 22.45M |
| 8/4/2026 | $4.28 | $4.34 | $4.21 | $4.23 | 17.15M |
| 8/3/2026 | $4.37 | $4.43 | $4.25 | $4.38 | 14.18M |
| 7/31/2026 | $4.50 | $4.66 | $4.41 | $4.56 | 27.96M |
| 7/30/2026 | $4.10 | $4.30 | $4.10 | $4.26 | 14.25M |
| 7/29/2026 | $4.13 | $4.20 | $4.13 | $4.15 | 13.72M |
| 7/28/2026 | $4.14 | $4.14 | $3.96 | $4.01 | 15.08M |
| 7/27/2026 | $4.14 | $4.25 | $4.13 | $4.13 | 13.35M |
| 7/24/2026 | $4.37 | $4.42 | $4.30 | $4.32 | 20.66M |
| 7/23/2026 | $4.39 | $4.45 | $4.36 | $4.39 | 16.28M |
| 7/22/2026 | $4.30 | $4.34 | $4.23 | $4.29 | 15.32M |
| 7/21/2026 | $4.24 | $4.31 | $4.21 | $4.23 | 17.57M |
| 7/20/2026 | $4.16 | $4.25 | $4.12 | $4.19 | 11.70M |
| 7/17/2026 | $4.19 | $4.22 | $4.12 | $4.18 | 24.31M |
| 7/16/2026 | $4.15 | $4.19 | $4.07 | $4.10 | 18.08M |
| 7/15/2026 | $4.26 | $4.27 | $4.01 | $4.13 | 20.40M |
| 7/14/2026 | $4.28 | $4.37 | $4.20 | $4.24 | 20.20M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
