BTO(BTO)
BTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/29/2026 | $36.60 | $37.00 | $36.60 | $36.65 | 25,947 |
| 5/28/2026 | $36.67 | $36.77 | $36.41 | $36.59 | 23,900 |
| 5/27/2026 | $37.08 | $37.08 | $36.50 | $36.60 | 36,500 |
| 5/26/2026 | $36.63 | $37.10 | $36.63 | $36.92 | 31,500 |
| 5/22/2026 | $36.76 | $36.76 | $36.49 | $36.61 | 18,165 |
| 5/21/2026 | $36.42 | $36.76 | $36.00 | $36.46 | 14,100 |
| 5/20/2026 | $36.13 | $36.71 | $35.51 | $36.28 | 51,100 |
| 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 |