Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 31.55 | 0.23 | 0.73% | 31.42 | 31.67 | 31.42 | 3,352,677 |
| May 15 2024 | 31.32 | 0.23 | 0.74% | 31.30 | 31.43 | 31.21 | 3,930,924 |
| May 14 2024 | 31.09 | 0.17 | 0.55% | 31.05 | 31.165 | 31.00 | 3,684,760 |
| May 13 2024 | 30.92 | 0.25 | 0.82% | 30.81 | 31.08 | 30.81 | 6,951,090 |
| May 10 2024 | 30.67 | 0.31 | 1.02% | 30.58 | 30.69 | 30.525 | 2,907,262 |
| May 09 2024 | 30.36 | 0.20 | 0.66% | 30.23 | 30.36 | 30.13 | 3,218,672 |
| May 08 2024 | 30.16 | 0.19 | 0.63% | 29.99 | 30.23 | 29.97 | 3,007,171 |
| May 07 2024 | 29.97 | 0.02 | 0.07% | 30.07 | 30.30 | 29.95 | 4,324,537 |
| May 06 2024 | 29.95 | 0.14 | 0.47% | 29.96 | 30.025 | 29.83 | 2,386,228 |
| May 03 2024 | 29.81 | 0.01 | 0.03% | 29.98 | 30.00 | 29.69 | 2,426,170 |
| May 02 2024 | 29.80 | 0.38 | 1.29% | 29.62 | 29.87 | 29.57 | 3,067,291 |
| May 01 2024 | 29.42 | 0.00 | 0.00% | 29.45 | 29.65 | 29.36 | 2,616,081 |
| Apr 30 2024 | 29.42 | -0.11 | -0.37% | 29.56 | 29.6892 | 29.41 | 2,938,489 |
| Apr 29 2024 | 29.53 | 0.28 | 0.96% | 29.50 | 29.62 | 29.41 | 3,728,659 |
| Apr 26 2024 | 29.25 | -0.15 | -0.51% | 29.32 | 30.205 | 29.08 | 12,524,759 |
| Apr 25 2024 | 29.40 | -0.09 | -0.31% | 29.45 | 29.55 | 29.13 | 5,679,390 |
| Apr 24 2024 | 29.49 | -0.07 | -0.24% | 29.52 | 29.56 | 29.28 | 6,449,204 |
| Apr 23 2024 | 29.56 | 0.15 | 0.51% | 29.44 | 29.64 | 29.43 | 4,166,850 |
| Apr 22 2024 | 29.41 | 0.36 | 1.24% | 29.13 | 29.43 | 29.07 | 5,598,037 |
| Apr 19 2024 | 29.05 | 0.23 | 0.80% | 28.63 | 29.11 | 28.63 | 5,582,295 |
| Apr 18 2024 | 28.82 | 0.23 | 0.80% | 28.66 | 28.84 | 28.62 | 3,617,426 |
| Apr 17 2024 | 28.59 | 0.21 | 0.74% | 28.48 | 28.64 | 28.42 | 3,893,500 |
| Apr 16 2024 | 28.38 | -0.13 | -0.46% | 28.39 | 28.47 | 28.25 | 4,690,694 |
| Apr 15 2024 | 28.51 | -0.11 | -0.38% | 28.67 | 28.81 | 28.36 | 6,140,468 |
| Apr 12 2024 | 28.62 | -0.48 | -1.65% | 29.09 | 29.145 | 28.56 | 7,605,535 |
| Apr 11 2024 | 29.10 | -0.05 | -0.17% | 29.28 | 29.32 | 28.935 | 5,034,992 |
| Apr 10 2024 | 29.15 | -0.70 | -2.35% | 29.41 | 29.42 | 29.01 | 9,769,649 |
| Apr 09 2024 | 29.85 | 0.15 | 0.51% | 29.71 | 29.87 | 29.47 | 6,491,038 |
| Apr 08 2024 | 29.70 | 0.10 | 0.34% | 29.57 | 29.77 | 29.55 | 3,854,937 |
| Apr 05 2024 | 29.60 | -0.07 | -0.24% | 29.62 | 29.65 | 29.34 | 5,007,766 |
| Apr 04 2024 | 29.67 | -0.43 | -1.43% | 30.10 | 30.15 | 29.63 | 5,746,629 |
| Apr 03 2024 | 30.10 | -0.22 | -0.73% | 30.18 | 30.22 | 30.03 | 3,787,483 |
| Apr 02 2024 | 30.32 | -0.03 | -0.10% | 30.45 | 30.54 | 30.27 | 3,189,660 |
| Apr 01 2024 | 30.35 | -0.15 | -0.49% | 30.59 | 30.63 | 30.35 | 2,103,568 |
| Mar 28 2024 | 30.50 | 0.16 | 0.53% | 30.47 | 30.6099 | 30.445 | 3,266,097 |
| Mar 27 2024 | 30.34 | 0.46 | 1.54% | 29.89 | 30.35 | 29.89 | 4,245,929 |
| Mar 26 2024 | 29.88 | -0.17 | -0.57% | 30.07 | 30.15 | 29.88 | 3,737,871 |
| Mar 25 2024 | 30.05 | 0.06 | 0.20% | 30.02 | 30.2883 | 30.02 | 4,578,531 |
| Mar 22 2024 | 29.99 | -0.16 | -0.53% | 30.28 | 30.33 | 29.98 | 6,419,396 |
| Mar 21 2024 | 30.15 | -0.83 | -2.68% | 30.32 | 30.40 | 30.09 | 5,066,543 |
| Mar 20 2024 | 30.98 | -0.11 | -0.35% | 30.54 | 31.09 | 30.51 | 9,120,246 |
| Mar 19 2024 | 31.09 | 0.02 | 0.06% | 30.91 | 31.21 | 30.91 | 7,354,487 |
| Mar 18 2024 | 31.07 | 0.77 | 2.54% | 30.48 | 31.07 | 30.42 | 8,977,327 |
| Mar 15 2024 | 30.30 | -0.17 | -0.56% | 30.38 | 30.57 | 30.04 | 7,675,270 |
| Mar 14 2024 | 30.47 | -0.39 | -1.26% | 30.73 | 30.77 | 30.32 | 5,184,389 |
| Mar 13 2024 | 30.86 | 0.36 | 1.18% | 30.63 | 30.90 | 30.619 | 3,966,901 |
| Mar 12 2024 | 30.50 | 0.46 | 1.53% | 30.77 | 30.78 | 30.22 | 6,027,465 |
| Mar 11 2024 | 30.04 | 0.40 | 1.35% | 29.53 | 30.21 | 29.42 | 7,092,975 |
| Mar 08 2024 | 29.64 | 0.11 | 0.37% | 29.51 | 29.68 | 29.47 | 4,649,606 |
| Mar 07 2024 | 29.53 | -0.02 | -0.07% | 29.45 | 29.57 | 29.39 | 4,294,625 |
| Mar 06 2024 | 29.55 | 0.13 | 0.44% | 29.34 | 29.6523 | 29.34 | 6,116,291 |
| Mar 05 2024 | 29.42 | 0.06 | 0.20% | 29.32 | 29.575 | 29.25 | 4,704,844 |
| Mar 04 2024 | 29.36 | -0.42 | -1.41% | 29.45 | 29.47 | 29.15 | 5,776,022 |
| Mar 01 2024 | 29.78 | -0.11 | -0.37% | 29.79 | 29.80 | 29.54 | 3,656,246 |
| Feb 29 2024 | 29.89 | 0.16 | 0.54% | 29.94 | 30.01 | 29.72 | 4,087,818 |
| Feb 28 2024 | 29.73 | -0.39 | -1.29% | 29.96 | 29.99 | 29.59 | 4,893,495 |
| Feb 27 2024 | 30.12 | -0.10 | -0.33% | 30.15 | 30.17 | 29.98 | 3,954,492 |
| Feb 26 2024 | 30.22 | -0.28 | -0.92% | 30.46 | 30.46 | 30.07 | 4,040,160 |
| Feb 23 2024 | 30.50 | 0.03 | 0.10% | 30.24 | 30.59 | 30.07 | 4,572,216 |
| Feb 22 2024 | 30.47 | 0.22 | 0.73% | 30.26 | 30.51 | 30.10 | 4,351,506 |
| Feb 21 2024 | 30.25 | -0.05 | -0.17% | 30.00 | 30.265 | 29.92 | 4,821,658 |
| Feb 20 2024 | 30.30 | -0.20 | -0.66% | 30.03 | 30.365 | 30.03 | 4,870,709 |
