BTGD(BTGD)
BTGD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $22.50 | $22.69 | $22.07 | $22.16 | 32,242 |
| 8/10/2026 | $22.49 | $22.66 | $22.31 | $22.55 | 31,600 |
| 8/7/2026 | $22.69 | $22.88 | $22.50 | $22.67 | 20,125 |
| 8/6/2026 | $21.60 | $22.22 | $21.60 | $22.01 | 12,200 |
| 8/5/2026 | $21.60 | $22.25 | $21.56 | $22.18 | 34,250 |
| 8/4/2026 | $20.92 | $21.15 | $20.92 | $21.11 | 16,717 |
| 8/3/2026 | $20.30 | $20.86 | $20.24 | $20.83 | 45,336 |
| 7/31/2026 | $20.82 | $20.82 | $20.33 | $20.57 | 10,626 |
| 7/30/2026 | $21.30 | $21.53 | $21.27 | $21.47 | 8,835 |
| 7/29/2026 | $20.82 | $21.36 | $20.67 | $20.77 | 26,304 |
| 7/28/2026 | $20.59 | $20.89 | $20.38 | $20.77 | 20,523 |
| 7/27/2026 | $21.35 | $21.68 | $21.21 | $21.43 | 48,446 |
| 7/24/2026 | $21.11 | $21.15 | $20.90 | $21.08 | 5,500 |
| 7/23/2026 | $21.41 | $21.41 | $21.15 | $21.27 | 12,934 |
| 7/22/2026 | $22.00 | $22.39 | $22.00 | $22.15 | 8,100 |
| 7/21/2026 | $21.85 | $22.10 | $21.85 | $22.03 | 21,247 |
| 7/20/2026 | $20.97 | $21.40 | $20.80 | $21.18 | 9,300 |
| 7/17/2026 | $20.31 | $21.00 | $20.18 | $20.96 | 12,720 |
| 7/16/2026 | $20.96 | $21.17 | $20.74 | $20.84 | 10,071 |
| 7/15/2026 | $21.63 | $21.66 | $21.33 | $21.44 | 5,693 |
| 7/14/2026 | $21.22 | $21.60 | $21.11 | $21.28 | 10,600 |
| 7/13/2026 | $20.72 | $20.73 | $20.14 | $20.32 | 48,100 |
| 7/10/2026 | $21.35 | $21.60 | $21.27 | $21.41 | 6,500 |
| 7/9/2026 | $21.05 | $21.34 | $21.05 | $21.27 | 8,600 |
| 7/8/2026 | $20.63 | $20.74 | $20.21 | $20.73 | 34,436 |
| 7/7/2026 | $21.47 | $21.75 | $21.27 | $21.45 | 11,300 |
| 7/6/2026 | $20.74 | $21.70 | $20.74 | $21.64 | 18,952 |
| 7/2/2026 | $20.70 | $20.97 | $20.67 | $20.72 | 16,717 |
| 7/1/2026 | $19.34 | $20.13 | $19.34 | $19.82 | 15,846 |
| 6/30/2026 | $19.14 | $19.55 | $19.12 | $19.31 | 19,038 |
| 6/29/2026 | $19.75 | $19.95 | $19.35 | $19.81 | 20,552 |
| 6/26/2026 | $19.47 | $20.25 | $19.47 | $19.90 | 21,472 |
| 6/25/2026 | $19.90 | $19.92 | $19.27 | $19.51 | 19,200 |
| 6/24/2026 | $20.13 | $20.34 | $19.30 | $19.52 | 49,602 |
| 6/23/2026 | $20.96 | $21.30 | $20.85 | $21.05 | 34,480 |
| 6/22/2026 | $22.33 | $22.64 | $22.09 | $22.15 | 39,006 |
| 6/18/2026 | $22.58 | $22.59 | $21.63 | $21.85 | 42,921 |
| 6/17/2026 | $23.40 | $23.93 | $22.51 | $22.55 | 373,700 |
| 6/16/2026 | $23.79 | $23.84 | $23.56 | $23.68 | 13,434 |
| 6/15/2026 | $24.21 | $24.29 | $23.87 | $23.89 | 29,435 |
| 6/12/2026 | $22.19 | $22.67 | $22.01 | $22.31 | 37,811 |
| 6/11/2026 | $21.44 | $22.46 | $21.40 | $22.38 | 626,244 |
| 6/10/2026 | $21.43 | $21.82 | $21.15 | $21.25 | 19,000 |
| 6/9/2026 | $22.71 | $22.90 | $21.63 | $22.19 | 34,545 |
| 6/8/2026 | $23.14 | $23.36 | $23.03 | $23.07 | 83,576 |
| 6/5/2026 | $23.05 | $23.14 | $21.48 | $21.88 | 43,191 |
| 6/4/2026 | $23.99 | $24.42 | $23.75 | $24.04 | 30,200 |
| 6/3/2026 | $25.00 | $25.19 | $24.49 | $24.50 | 35,035 |
| 6/2/2026 | $26.18 | $26.30 | $25.15 | $25.52 | 59,000 |
| 6/1/2026 | $27.03 | $27.20 | $26.62 | $27.03 | 54,459 |
| 5/29/2026 | $27.85 | $28.62 | $27.77 | $28.22 | 20,519 |
| 5/28/2026 | $27.25 | $28.11 | $27.13 | $27.90 | 19,105 |
| 5/27/2026 | $27.97 | $28.26 | $27.83 | $28.21 | 34,195 |
| 5/26/2026 | $29.41 | $29.73 | $28.75 | $28.97 | 35,143 |
| 5/22/2026 | $29.61 | $29.62 | $28.88 | $28.98 | 29,200 |
| 5/21/2026 | $29.48 | $30.05 | $29.23 | $29.86 | 19,250 |
| 5/20/2026 | $29.36 | $29.90 | $29.24 | $29.87 | 43,450 |
| 5/19/2026 | $29.13 | $29.40 | $28.96 | $29.25 | 15,200 |
| 5/18/2026 | $29.96 | $29.96 | $29.23 | $29.75 | 23,900 |
| 5/15/2026 | $30.84 | $30.90 | $30.27 | $30.54 | 20,200 |
| 5/14/2026 | $31.70 | $32.64 | $31.65 | $32.18 | 17,600 |
| 5/13/2026 | $31.90 | $31.90 | $31.43 | $31.77 | 44,651 |