BTI(BTI)
BTI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $66.11 | $66.54 | $65.19 | $65.30 | 4.03M |
| 5/19/2026 | $65.97 | $66.37 | $65.36 | $66.06 | 3.48M |
| 5/18/2026 | $66.54 | $66.66 | $65.73 | $66.35 | 3.63M |
| 5/15/2026 | $65.78 | $65.91 | $64.63 | $65.09 | 4.29M |
| 5/14/2026 | $66.68 | $67.30 | $66.17 | $66.70 | 6.09M |
| 5/13/2026 | $64.18 | $65.47 | $64.18 | $65.35 | 7.11M |
| 5/12/2026 | $61.91 | $63.68 | $61.39 | $63.64 | 7.47M |
| 5/11/2026 | $58.86 | $60.45 | $58.86 | $60.44 | 6.67M |
| 5/8/2026 | $58.34 | $58.56 | $57.97 | $58.28 | 3.67M |
| 5/7/2026 | $58.58 | $58.63 | $58.05 | $58.08 | 2.91M |
| 5/6/2026 | $59.71 | $59.98 | $59.46 | $59.56 | 2.31M |
| 5/5/2026 | $58.66 | $59.55 | $58.38 | $59.40 | 3.48M |
| 5/4/2026 | $58.54 | $59.10 | $58.11 | $58.35 | 1.77M |
| 5/1/2026 | $58.79 | $59.45 | $58.68 | $58.71 | 3.69M |
| 4/30/2026 | $58.36 | $59.00 | $58.30 | $58.80 | 3.42M |
| 4/29/2026 | $58.07 | $58.20 | $57.28 | $57.45 | 3.24M |
| 4/28/2026 | $57.87 | $58.47 | $57.63 | $58.47 | 2.80M |
| 4/27/2026 | $57.66 | $58.07 | $57.27 | $57.32 | 2.63M |
| 4/24/2026 | $58.96 | $58.96 | $57.95 | $58.09 | 3.73M |
| 4/23/2026 | $56.69 | $57.44 | $56.69 | $57.28 | 4.38M |
| 4/22/2026 | $55.37 | $56.20 | $55.22 | $56.17 | 3.87M |
| 4/21/2026 | $56.32 | $56.47 | $54.83 | $54.83 | 4.23M |
| 4/20/2026 | $57.05 | $57.29 | $56.90 | $57.06 | 3.03M |
| 4/17/2026 | $55.93 | $56.69 | $55.58 | $56.68 | 4.13M |
| 4/16/2026 | $56.80 | $57.00 | $56.04 | $56.14 | 2.87M |
| 4/15/2026 | $57.21 | $57.37 | $56.62 | $56.68 | 3.51M |
| 4/14/2026 | $57.65 | $57.90 | $57.26 | $57.51 | 4.67M |
| 4/13/2026 | $59.21 | $59.49 | $58.42 | $58.69 | 3.85M |
| 4/10/2026 | $59.12 | $59.13 | $58.51 | $58.81 | 3.60M |
| 4/9/2026 | $58.29 | $59.17 | $57.76 | $58.85 | 5.13M |
| 4/8/2026 | $58.29 | $60.00 | $57.83 | $59.95 | 4.55M |
| 4/7/2026 | $59.03 | $59.25 | $58.62 | $58.80 | 3.45M |
| 4/6/2026 | $58.33 | $58.92 | $58.11 | $58.71 | 4.26M |
| 4/2/2026 | $58.02 | $58.75 | $57.81 | $58.28 | 5.47M |
| 4/1/2026 | $57.91 | $58.14 | $56.06 | $57.89 | 6.64M |
| 3/31/2026 | $58.86 | $58.96 | $57.60 | $58.47 | 5.39M |
| 3/30/2026 | $58.34 | $58.65 | $57.90 | $58.26 | 5.43M |
| 3/27/2026 | $57.47 | $58.23 | $57.30 | $57.80 | 3.74M |
| 3/26/2026 | $58.43 | $58.77 | $58.12 | $58.26 | 4.07M |
| 3/25/2026 | $58.15 | $58.65 | $58.07 | $58.45 | 3.10M |
| 3/24/2026 | $57.68 | $58.43 | $57.55 | $57.76 | 3.78M |
| 3/23/2026 | $57.25 | $58.13 | $56.97 | $57.92 | 4.81M |
| 3/20/2026 | $58.62 | $58.79 | $57.18 | $57.37 | 5.53M |
| 3/19/2026 | $57.94 | $58.88 | $57.88 | $58.72 | 5.05M |
| 3/18/2026 | $59.54 | $60.43 | $57.99 | $58.09 | 5.42M |
| 3/17/2026 | $61.02 | $61.38 | $60.46 | $60.55 | 5.14M |
| 3/16/2026 | $60.85 | $61.63 | $60.77 | $60.94 | 4.80M |
| 3/13/2026 | $59.98 | $60.42 | $59.73 | $59.93 | 7.06M |
| 3/12/2026 | $59.12 | $60.07 | $58.98 | $59.89 | 6.98M |
| 3/11/2026 | $59.24 | $59.33 | $58.54 | $59.16 | 6.39M |
| 3/10/2026 | $58.83 | $59.95 | $58.79 | $59.41 | 3.50M |
| 3/9/2026 | $57.74 | $58.61 | $57.29 | $58.33 | 4.12M |
| 3/6/2026 | $57.32 | $57.93 | $56.97 | $57.87 | 5.40M |
| 3/5/2026 | $59.43 | $59.52 | $58.03 | $58.59 | 6.63M |
| 3/4/2026 | $61.25 | $61.43 | $60.52 | $61.01 | 5.07M |
| 3/3/2026 | $60.68 | $60.85 | $59.42 | $60.41 | 7.06M |
| 3/2/2026 | $62.26 | $62.63 | $61.86 | $62.12 | 6.50M |
| 2/27/2026 | $62.14 | $62.98 | $62.07 | $62.65 | 7.85M |
| 2/26/2026 | $62.47 | $63.03 | $62.45 | $62.67 | 4.56M |
| 2/25/2026 | $62.07 | $63.22 | $62.03 | $63.03 | 4.50M |
| 2/24/2026 | $62.00 | $62.01 | $60.95 | $61.91 | 4.50M |
| 2/23/2026 | $62.08 | $62.98 | $62.08 | $62.10 | 6.30M |
| 2/20/2026 | $61.93 | $62.30 | $61.52 | $62.08 | 5.22M |