BTO(BTO)
BTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $36.13 | $36.71 | $35.51 | $36.28 | 50,374 |
| 5/19/2026 | $36.02 | $36.14 | $35.63 | $35.84 | 25,713 |
| 5/18/2026 | $35.39 | $36.24 | $35.30 | $36.04 | 38,027 |
| 5/15/2026 | $36.12 | $36.46 | $35.45 | $35.46 | 57,200 |
| 5/14/2026 | $36.12 | $37.09 | $36.12 | $36.25 | 46,801 |
| 5/13/2026 | $36.67 | $36.67 | $35.90 | $36.06 | 52,800 |
| 5/12/2026 | $36.60 | $36.78 | $36.00 | $36.50 | 42,224 |
| 5/11/2026 | $37.45 | $37.62 | $36.55 | $36.67 | 63,322 |
| 5/8/2026 | $37.31 | $37.59 | $37.09 | $37.27 | 19,400 |
| 5/7/2026 | $37.83 | $37.83 | $37.05 | $37.25 | 45,600 |
| 5/6/2026 | $37.40 | $37.78 | $37.18 | $37.55 | 90,819 |
| 5/5/2026 | $36.92 | $37.43 | $36.92 | $37.23 | 31,014 |
| 5/4/2026 | $36.89 | $37.28 | $36.70 | $36.85 | 29,400 |
| 5/1/2026 | $37.30 | $37.44 | $37.00 | $37.15 | 21,422 |
| 4/30/2026 | $36.62 | $37.35 | $36.62 | $37.09 | 35,536 |
| 4/29/2026 | $37.37 | $37.66 | $36.59 | $36.79 | 27,900 |
| 4/28/2026 | $37.48 | $37.57 | $36.81 | $37.34 | 36,500 |
| 4/27/2026 | $36.40 | $37.39 | $36.40 | $37.16 | 43,600 |
| 4/24/2026 | $36.66 | $37.12 | $36.11 | $36.28 | 60,700 |
| 4/23/2026 | $36.50 | $37.14 | $36.31 | $36.56 | 42,400 |
| 4/22/2026 | $36.80 | $37.40 | $36.56 | $36.56 | 89,600 |
| 4/21/2026 | $37.70 | $37.95 | $36.94 | $37.02 | 90,406 |
| 4/20/2026 | $37.70 | $37.91 | $37.54 | $37.66 | 31,902 |
| 4/17/2026 | $37.60 | $38.45 | $37.21 | $37.72 | 72,800 |
| 4/16/2026 | $37.60 | $37.60 | $37.20 | $37.25 | 24,600 |
| 4/15/2026 | $37.53 | $37.62 | $37.17 | $37.51 | 19,127 |
| 4/14/2026 | $37.61 | $37.95 | $37.17 | $37.35 | 56,400 |
| 4/13/2026 | $37.57 | $37.70 | $37.00 | $37.52 | 32,946 |
| 4/10/2026 | $38.15 | $38.15 | $37.53 | $37.79 | 17,426 |
| 4/9/2026 | $37.79 | $38.10 | $37.30 | $38.10 | 43,100 |
| 4/8/2026 | $37.99 | $38.50 | $37.50 | $37.58 | 58,500 |
| 4/7/2026 | $36.67 | $37.50 | $36.50 | $37.42 | 60,800 |
| 4/6/2026 | $35.86 | $36.70 | $35.65 | $36.69 | 65,911 |
| 4/2/2026 | $35.25 | $35.93 | $34.88 | $35.66 | 55,844 |
| 4/1/2026 | $35.85 | $35.98 | $35.44 | $35.57 | 26,100 |
| 3/31/2026 | $34.83 | $35.87 | $34.21 | $35.87 | 95,207 |
| 3/30/2026 | $33.87 | $34.70 | $33.76 | $34.20 | 68,503 |
| 3/27/2026 | $34.28 | $34.34 | $33.74 | $33.84 | 36,148 |
| 3/26/2026 | $34.51 | $34.99 | $34.23 | $34.28 | 37,200 |
| 3/25/2026 | $34.66 | $35.18 | $34.36 | $34.70 | 52,823 |
| 3/24/2026 | $33.90 | $34.73 | $33.65 | $34.39 | 43,900 |
| 3/23/2026 | $33.75 | $34.64 | $33.67 | $33.88 | 71,382 |
| 3/20/2026 | $33.74 | $33.74 | $33.06 | $33.42 | 33,921 |
| 3/19/2026 | $33.35 | $34.20 | $33.25 | $33.42 | 42,584 |
| 3/18/2026 | $33.86 | $34.03 | $33.50 | $33.54 | 68,000 |
| 3/17/2026 | $33.91 | $34.32 | $33.65 | $33.75 | 70,217 |
| 3/16/2026 | $33.23 | $34.10 | $33.23 | $33.61 | 87,700 |
| 3/13/2026 | $33.25 | $33.60 | $33.00 | $33.04 | 44,500 |
| 3/12/2026 | $33.81 | $33.97 | $33.00 | $33.21 | 125,851 |
| 3/11/2026 | $34.80 | $35.48 | $34.25 | $34.84 | 42,000 |
| 3/10/2026 | $34.42 | $35.30 | $34.42 | $34.79 | 37,000 |
| 3/9/2026 | $34.70 | $34.77 | $33.80 | $34.61 | 53,600 |
| 3/6/2026 | $35.00 | $35.15 | $34.00 | $34.97 | 62,900 |
| 3/5/2026 | $35.91 | $35.99 | $35.48 | $35.68 | 32,000 |
| 3/4/2026 | $35.95 | $36.24 | $35.88 | $36.00 | 18,600 |
| 3/3/2026 | $35.75 | $36.07 | $35.09 | $35.92 | 42,100 |
| 3/2/2026 | $35.10 | $36.46 | $35.02 | $36.00 | 70,111 |
| 2/27/2026 | $36.08 | $36.95 | $35.53 | $35.66 | 119,945 |
| 2/26/2026 | $37.20 | $37.54 | $37.01 | $37.46 | 22,648 |
| 2/25/2026 | $36.63 | $37.27 | $36.61 | $37.20 | 31,239 |
| 2/24/2026 | $36.50 | $36.82 | $36.24 | $36.51 | 55,900 |
| 2/23/2026 | $38.28 | $38.40 | $36.50 | $36.79 | 54,000 |
| 2/20/2026 | $37.99 | $38.47 | $37.63 | $38.30 | 22,100 |