Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
BT.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 108.15 | 2.75 | 2.61% | 106.70 | 109.30 | 106.65 | 217,469,634 |
| Apr 19 2024 | 105.40 | 0.70 | 0.67% | 104.30 | 105.65 | 103.50 | 16,912,537 |
| Apr 18 2024 | 104.70 | 1.55 | 1.50% | 103.55 | 105.25 | 103.45 | 16,438,464 |
| Apr 17 2024 | 103.15 | 0.70 | 0.68% | 102.25 | 104.30 | 102.00 | 22,899,269 |
| Apr 16 2024 | 102.45 | -2.55 | -2.43% | 104.50 | 105.20 | 102.30 | 22,036,502 |
| Apr 15 2024 | 105.00 | -2.10 | -1.96% | 107.00 | 107.30 | 105.00 | 20,344,400 |
| Apr 12 2024 | 107.10 | 1.55 | 1.47% | 106.10 | 108.75 | 106.00 | 21,939,136 |
| Apr 11 2024 | 105.55 | -0.55 | -0.52% | 106.05 | 106.60 | 104.90 | 48,617,806 |
| Apr 10 2024 | 106.10 | -1.10 | -1.03% | 108.00 | 110.15 | 104.90 | 25,945,382 |
| Apr 09 2024 | 107.20 | 1.20 | 1.13% | 105.85 | 108.15 | 104.90 | 21,029,235 |
| Apr 08 2024 | 106.00 | 1.05 | 1.00% | 104.80 | 106.00 | 104.80 | 18,425,322 |
| Apr 05 2024 | 104.95 | -0.75 | -0.71% | 104.85 | 105.50 | 103.70 | 24,698,501 |
| Apr 04 2024 | 105.70 | 1.00 | 0.96% | 105.30 | 107.60 | 105.30 | 29,576,400 |
| Apr 03 2024 | 104.70 | -5.05 | -4.60% | 108.80 | 109.40 | 104.25 | 40,909,064 |
| Apr 02 2024 | 109.75 | 0.10 | 0.09% | 109.40 | 111.40 | 109.40 | 17,309,101 |
| Mar 28 2024 | 109.65 | 0.40 | 0.37% | 110.00 | 110.50 | 109.20 | 18,297,856 |
| Mar 27 2024 | 109.25 | 0.40 | 0.37% | 108.75 | 109.85 | 107.85 | 34,614,334 |
| Mar 26 2024 | 108.85 | 0.90 | 0.83% | 107.65 | 109.25 | 106.80 | 94,474,040 |
| Mar 25 2024 | 107.95 | 0.35 | 0.33% | 107.20 | 108.35 | 106.85 | 23,577,495 |
| Mar 22 2024 | 107.60 | 0.55 | 0.51% | 107.20 | 109.75 | 106.60 | 23,930,503 |
| Mar 21 2024 | 107.05 | 2.05 | 1.95% | 106.55 | 107.95 | 106.45 | 25,005,649 |
| Mar 20 2024 | 105.00 | 0.60 | 0.57% | 104.90 | 106.00 | 103.65 | 25,337,304 |
| Mar 19 2024 | 104.40 | -0.25 | -0.24% | 104.45 | 104.95 | 103.50 | 24,935,781 |
| Mar 18 2024 | 104.65 | -3.90 | -3.59% | 109.00 | 109.05 | 103.65 | 29,932,653 |
| Mar 15 2024 | 108.55 | 0.10 | 0.09% | 108.45 | 109.80 | 108.45 | 103,305,303 |
| Mar 14 2024 | 108.45 | -0.60 | -0.55% | 108.85 | 111.00 | 108.10 | 28,352,180 |
| Mar 13 2024 | 109.05 | -0.70 | -0.64% | 109.85 | 110.00 | 108.60 | 23,249,085 |
| Mar 12 2024 | 109.75 | -0.30 | -0.27% | 110.80 | 111.20 | 109.75 | 20,958,656 |
| Mar 11 2024 | 110.05 | 0.65 | 0.59% | 109.30 | 110.55 | 109.10 | 19,816,980 |
| Mar 08 2024 | 109.40 | 1.90 | 1.77% | 107.45 | 109.70 | 106.10 | 31,669,207 |
| Mar 07 2024 | 107.50 | 0.60 | 0.56% | 107.05 | 110.35 | 106.70 | 22,680,979 |
| Mar 06 2024 | 106.90 | 0.15 | 0.14% | 107.00 | 108.85 | 106.55 | 18,533,745 |
| Mar 05 2024 | 106.75 | 0.60 | 0.57% | 105.50 | 107.60 | 104.60 | 17,452,043 |
| Mar 04 2024 | 106.15 | 1.50 | 1.43% | 106.15 | 107.50 | 105.20 | 28,831,631 |
| Mar 01 2024 | 104.65 | 0.20 | 0.19% | 104.85 | 106.10 | 103.45 | 23,837,371 |
| Feb 29 2024 | 104.45 | 0.30 | 0.29% | 104.85 | 105.95 | 103.30 | 45,741,936 |
| Feb 28 2024 | 104.15 | -2.10 | -1.98% | 106.60 | 107.20 | 103.25 | 19,691,999 |
| Feb 27 2024 | 106.25 | 1.25 | 1.19% | 104.75 | 106.35 | 104.55 | 45,755,690 |
| Feb 26 2024 | 105.00 | -1.90 | -1.78% | 106.80 | 107.30 | 105.00 | 19,102,157 |
| Feb 23 2024 | 106.90 | -0.55 | -0.51% | 107.80 | 108.15 | 104.75 | 25,395,412 |
| Feb 22 2024 | 107.45 | -1.15 | -1.06% | 108.70 | 109.30 | 107.45 | 25,501,797 |
| Feb 21 2024 | 108.60 | 1.75 | 1.64% | 106.70 | 109.20 | 105.95 | 27,585,844 |
| Feb 20 2024 | 106.85 | 0.10 | 0.09% | 107.00 | 107.35 | 105.65 | 14,406,328 |
| Feb 19 2024 | 106.75 | 0.55 | 0.52% | 106.00 | 107.80 | 105.90 | 22,275,444 |
| Feb 16 2024 | 106.20 | -0.10 | -0.09% | 106.55 | 107.85 | 106.20 | 22,202,357 |
| Feb 15 2024 | 106.30 | 1.50 | 1.43% | 104.90 | 107.35 | 104.30 | 44,048,895 |
| Feb 14 2024 | 104.80 | 2.50 | 2.44% | 102.85 | 106.10 | 102.85 | 45,937,106 |
| Feb 13 2024 | 102.30 | -2.20 | -2.11% | 104.35 | 105.20 | 101.80 | 275,493,811 |
| Feb 12 2024 | 104.50 | -0.45 | -0.43% | 104.55 | 105.60 | 101.70 | 26,439,179 |
| Feb 09 2024 | 104.95 | -0.75 | -0.71% | 105.35 | 106.35 | 104.50 | 20,269,678 |
| Feb 08 2024 | 105.70 | 0.40 | 0.38% | 105.05 | 107.40 | 105.00 | 26,754,039 |
| Feb 07 2024 | 105.30 | -1.75 | -1.63% | 106.70 | 107.65 | 105.20 | 23,618,315 |
| Feb 06 2024 | 107.05 | -2.75 | -2.50% | 109.75 | 110.30 | 106.30 | 47,704,493 |
| Feb 05 2024 | 109.80 | -1.55 | -1.39% | 110.70 | 112.45 | 109.80 | 18,064,379 |
| Feb 02 2024 | 111.35 | 2.35 | 2.16% | 110.95 | 113.05 | 109.90 | 43,106,024 |
| Feb 01 2024 | 109.00 | -3.20 | -2.85% | 116.05 | 118.75 | 109.00 | 32,069,254 |
| Jan 31 2024 | 112.20 | -0.55 | -0.49% | 113.30 | 113.30 | 111.50 | 26,456,985 |
| Jan 30 2024 | 112.75 | -1.70 | -1.49% | 114.65 | 115.80 | 112.30 | 16,840,977 |
| Jan 29 2024 | 114.45 | -1.75 | -1.51% | 115.80 | 115.85 | 113.90 | 18,097,020 |
| Jan 26 2024 | 116.20 | 0.90 | 0.78% | 115.65 | 116.85 | 115.35 | 17,191,162 |
| Jan 25 2024 | 115.30 | -0.90 | -0.77% | 115.75 | 116.10 | 114.35 | 13,708,751 |
| Jan 24 2024 | 116.20 | 0.60 | 0.52% | 116.20 | 117.20 | 115.90 | 15,011,860 |
