BTO(BTO)
BTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $39.79 | $40.10 | $39.49 | $39.68 | 27,426 |
| 8/27/2026 | $39.74 | $40.43 | $39.30 | $39.63 | 29,932 |
| 8/26/2026 | $39.71 | $40.33 | $39.59 | $39.83 | 38,600 |
| 8/25/2026 | $39.80 | $40.34 | $39.56 | $39.70 | 34,119 |
| 8/24/2026 | $39.76 | $40.44 | $39.75 | $39.75 | 30,339 |
| 8/21/2026 | $39.82 | $40.14 | $39.59 | $39.86 | 24,900 |
| 8/20/2026 | $39.70 | $40.43 | $39.50 | $39.73 | 28,500 |
| 8/19/2026 | $40.94 | $40.94 | $39.67 | $39.75 | 46,106 |
| 8/18/2026 | $41.13 | $41.50 | $40.65 | $41.01 | 47,500 |
| 8/17/2026 | $41.29 | $41.29 | $41.00 | $41.02 | 29,647 |
| 8/14/2026 | $41.44 | $41.44 | $41.02 | $41.34 | 22,700 |
| 8/13/2026 | $41.07 | $41.45 | $41.07 | $41.34 | 33,538 |
| 8/12/2026 | $41.00 | $41.26 | $40.91 | $41.07 | 33,800 |
| 8/11/2026 | $40.44 | $41.00 | $40.39 | $40.84 | 37,600 |
| 8/10/2026 | $40.50 | $40.59 | $39.97 | $40.39 | 47,600 |
| 8/7/2026 | $40.35 | $40.65 | $40.16 | $40.54 | 54,700 |
| 8/6/2026 | $40.86 | $41.26 | $40.25 | $40.38 | 33,749 |
| 8/5/2026 | $41.16 | $41.42 | $40.61 | $40.76 | 41,673 |
| 8/4/2026 | $40.88 | $41.53 | $40.74 | $41.10 | 45,310 |
| 8/3/2026 | $40.46 | $41.00 | $40.28 | $40.78 | 50,023 |
| 7/31/2026 | $40.58 | $40.92 | $40.07 | $40.28 | 53,200 |
| 7/30/2026 | $40.75 | $41.36 | $40.58 | $40.69 | 49,200 |
| 7/29/2026 | $41.47 | $41.75 | $40.02 | $40.76 | 96,622 |
| 7/28/2026 | $40.80 | $42.00 | $40.80 | $41.51 | 59,100 |
| 7/27/2026 | $40.56 | $41.00 | $40.39 | $40.61 | 32,526 |
| 7/24/2026 | $40.25 | $40.98 | $40.13 | $40.45 | 28,300 |
| 7/23/2026 | $40.38 | $40.44 | $40.00 | $40.04 | 19,811 |
| 7/22/2026 | $40.50 | $40.75 | $40.28 | $40.45 | 32,500 |
| 7/21/2026 | $40.49 | $41.00 | $40.27 | $40.43 | 51,565 |
| 7/20/2026 | $40.24 | $40.40 | $40.00 | $40.28 | 41,024 |
| 7/17/2026 | $40.43 | $40.68 | $40.08 | $40.18 | 63,822 |
| 7/16/2026 | $39.77 | $40.99 | $39.77 | $40.71 | 86,700 |
| 7/15/2026 | $39.59 | $40.00 | $39.00 | $39.76 | 57,600 |
| 7/14/2026 | $39.36 | $39.74 | $38.91 | $39.40 | 45,433 |
| 7/13/2026 | $39.27 | $39.32 | $38.24 | $39.18 | 36,600 |
| 7/10/2026 | $39.44 | $40.00 | $38.97 | $39.17 | 47,200 |
| 7/9/2026 | $38.60 | $39.58 | $38.57 | $39.21 | 40,614 |
| 7/8/2026 | $39.26 | $39.48 | $38.29 | $38.53 | 29,400 |
| 7/7/2026 | $39.70 | $39.74 | $39.19 | $39.19 | 28,207 |
| 7/6/2026 | $39.58 | $39.78 | $39.36 | $39.68 | 34,769 |
| 7/2/2026 | $40.20 | $40.66 | $39.54 | $39.67 | 49,800 |
| 7/1/2026 | $38.97 | $40.66 | $38.53 | $39.83 | 122,749 |
| 6/30/2026 | $39.11 | $39.84 | $38.49 | $39.42 | 82,200 |
| 6/29/2026 | $38.90 | $39.25 | $38.40 | $39.21 | 60,635 |
| 6/26/2026 | $38.76 | $38.92 | $38.07 | $38.70 | 51,799 |
| 6/25/2026 | $38.46 | $39.00 | $38.19 | $38.62 | 56,804 |
| 6/24/2026 | $38.14 | $38.64 | $37.57 | $38.45 | 59,800 |
| 6/23/2026 | $37.56 | $38.17 | $37.44 | $38.06 | 47,107 |
| 6/22/2026 | $37.17 | $37.89 | $37.17 | $37.58 | 31,241 |
| 6/18/2026 | $37.44 | $37.77 | $37.16 | $37.17 | 20,400 |
| 6/17/2026 | $37.82 | $37.99 | $36.88 | $36.99 | 47,818 |
| 6/16/2026 | $37.67 | $37.99 | $37.35 | $37.80 | 40,338 |
| 6/15/2026 | $37.98 | $38.25 | $37.35 | $37.35 | 34,608 |
| 6/12/2026 | $37.47 | $38.50 | $37.44 | $37.90 | 24,200 |
| 6/11/2026 | $37.15 | $37.71 | $37.05 | $37.44 | 42,941 |
| 6/10/2026 | $37.85 | $38.42 | $37.74 | $37.90 | 46,000 |
| 6/9/2026 | $37.50 | $38.00 | $37.44 | $37.77 | 61,740 |
| 6/8/2026 | $36.43 | $37.50 | $36.43 | $37.28 | 60,593 |
| 6/5/2026 | $36.80 | $37.18 | $36.60 | $37.01 | 54,050 |
| 6/4/2026 | $36.16 | $36.96 | $35.90 | $36.89 | 42,442 |
| 6/3/2026 | $36.66 | $36.74 | $35.76 | $35.97 | 34,200 |
| 6/2/2026 | $36.30 | $37.05 | $36.28 | $36.75 | 32,300 |
| 6/1/2026 | $37.00 | $37.18 | $36.20 | $36.28 | 45,300 |