BTE(BTE)
BTE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.30 | $5.36 | $5.18 | $5.19 | 19.75M |
| 5/19/2026 | $5.30 | $5.36 | $5.22 | $5.32 | 18.35M |
| 5/18/2026 | $5.12 | $5.34 | $5.11 | $5.29 | 15.77M |
| 5/15/2026 | $5.00 | $5.19 | $4.96 | $5.17 | 23.52M |
| 5/14/2026 | $4.92 | $5.00 | $4.89 | $4.96 | 14.92M |
| 5/13/2026 | $4.93 | $4.99 | $4.89 | $4.96 | 18.76M |
| 5/12/2026 | $4.86 | $4.93 | $4.81 | $4.93 | 21.86M |
| 5/11/2026 | $4.96 | $4.97 | $4.75 | $4.80 | 15.47M |
| 5/8/2026 | $4.85 | $5.01 | $4.82 | $4.83 | 14.64M |
| 5/7/2026 | $4.88 | $4.90 | $4.72 | $4.86 | 17.82M |
| 5/6/2026 | $5.01 | $5.04 | $4.94 | $4.98 | 21.62M |
| 5/5/2026 | $5.08 | $5.24 | $5.06 | $5.23 | 22.09M |
| 5/4/2026 | $5.00 | $5.13 | $4.93 | $5.12 | 19.77M |
| 5/1/2026 | $5.00 | $5.06 | $4.89 | $4.98 | 21.52M |
| 4/30/2026 | $5.03 | $5.13 | $4.98 | $5.06 | 22.45M |
| 4/29/2026 | $5.04 | $5.14 | $4.94 | $5.14 | 28.81M |
| 4/28/2026 | $4.83 | $4.97 | $4.76 | $4.96 | 25.08M |
| 4/27/2026 | $4.64 | $4.77 | $4.63 | $4.74 | 29.96M |
| 4/24/2026 | $4.56 | $4.60 | $4.53 | $4.58 | 24.76M |
| 4/23/2026 | $4.50 | $4.61 | $4.49 | $4.61 | 29.58M |
| 4/22/2026 | $4.35 | $4.51 | $4.35 | $4.47 | 26.66M |
| 4/21/2026 | $4.24 | $4.35 | $4.24 | $4.33 | 18.40M |
| 4/20/2026 | $4.10 | $4.28 | $4.10 | $4.22 | 22.21M |
| 4/17/2026 | $4.12 | $4.15 | $3.93 | $4.06 | 23.93M |
| 4/16/2026 | $4.25 | $4.35 | $4.23 | $4.31 | 16.56M |
| 4/15/2026 | $4.21 | $4.27 | $4.19 | $4.21 | 16.27M |
| 4/14/2026 | $4.25 | $4.28 | $4.17 | $4.21 | 21.02M |
| 4/13/2026 | $4.20 | $4.34 | $4.20 | $4.29 | 23.67M |
| 4/10/2026 | $4.03 | $4.19 | $4.03 | $4.12 | 11.21M |
| 4/9/2026 | $4.19 | $4.22 | $4.00 | $4.04 | 11.72M |
| 4/8/2026 | $4.14 | $4.18 | $3.99 | $4.16 | 21.63M |
| 4/7/2026 | $4.43 | $4.53 | $4.42 | $4.46 | 27.54M |
| 4/6/2026 | $4.24 | $4.43 | $4.21 | $4.40 | 28.18M |
| 4/2/2026 | $4.40 | $4.45 | $4.23 | $4.25 | 23.33M |
| 4/1/2026 | $4.38 | $4.46 | $4.16 | $4.24 | 31.96M |
| 3/31/2026 | $4.38 | $4.56 | $4.25 | $4.47 | 49.11M |
| 3/30/2026 | $4.38 | $4.46 | $4.31 | $4.35 | 34.93M |
| 3/27/2026 | $4.26 | $4.37 | $4.26 | $4.33 | 28.61M |
| 3/26/2026 | $4.20 | $4.33 | $4.20 | $4.22 | 31.49M |
| 3/25/2026 | $4.07 | $4.19 | $4.05 | $4.19 | 19.80M |
| 3/24/2026 | $4.13 | $4.24 | $4.09 | $4.11 | 25.47M |
| 3/23/2026 | $3.96 | $4.14 | $3.90 | $4.10 | 25.29M |
| 3/20/2026 | $4.21 | $4.23 | $4.10 | $4.11 | 25.08M |
| 3/19/2026 | $4.16 | $4.31 | $4.08 | $4.17 | 27.73M |
| 3/18/2026 | $4.12 | $4.16 | $4.09 | $4.13 | 20.59M |
| 3/17/2026 | $4.06 | $4.13 | $4.06 | $4.10 | 23.51M |
| 3/16/2026 | $4.02 | $4.11 | $3.98 | $4.06 | 17.65M |
| 3/13/2026 | $3.99 | $4.08 | $3.94 | $4.04 | 20.53M |
| 3/12/2026 | $4.13 | $4.17 | $4.00 | $4.02 | 23.75M |
| 3/11/2026 | $4.00 | $4.12 | $4.00 | $4.10 | 23.30M |
| 3/10/2026 | $3.92 | $4.08 | $3.92 | $4.00 | 30.89M |
| 3/9/2026 | $4.02 | $4.13 | $3.92 | $3.96 | 21.64M |
| 3/6/2026 | $4.04 | $4.13 | $3.89 | $3.95 | 17.86M |
| 3/5/2026 | $3.81 | $4.04 | $3.81 | $3.98 | 27.14M |
| 3/4/2026 | $3.80 | $3.99 | $3.80 | $3.98 | 19.13M |
| 3/3/2026 | $3.89 | $3.99 | $3.80 | $3.86 | 24.99M |
| 3/2/2026 | $4.01 | $4.07 | $3.78 | $3.86 | 29.24M |
| 2/27/2026 | $3.80 | $3.86 | $3.78 | $3.84 | 14.28M |
| 2/26/2026 | $3.64 | $3.78 | $3.59 | $3.75 | 16.72M |
| 2/25/2026 | $3.80 | $3.80 | $3.65 | $3.70 | 14.60M |
| 2/24/2026 | $3.74 | $3.82 | $3.71 | $3.77 | 15.72M |
| 2/23/2026 | $3.78 | $3.85 | $3.73 | $3.73 | 14.36M |
| 2/20/2026 | $3.78 | $3.83 | $3.72 | $3.77 | 16.07M |