Historical Stock Prices

BTT 
$20.91
*  
0.04
0.19%
Get BTT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BTT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 20.99 20.99 20.9 20.91 92,491
04/23/2015 20.91 20.97 20.89 20.95 91,490
04/22/2015 20.97 20.97 20.905 20.94 148,681
04/21/2015 20.94 20.98 20.92 20.97 145,932
04/20/2015 20.94 20.9802 20.89 20.95 76,633
04/17/2015 20.88 20.9 20.81 20.89 105,718
04/16/2015 20.86 20.93 20.84 20.88 115,094
04/15/2015 20.91 20.98 20.86 20.86 134,060
04/14/2015 20.97 21.03 20.89 20.89 165,125
04/13/2015 20.98 20.98 20.87 20.93 134,706
04/10/2015 21.05 21.09 20.97 21.01 95,937
04/09/2015 21.09 21.116 20.99 20.99 96,614
04/08/2015 21.18 21.2 21.07 21.09 99,987
04/07/2015 21.02 21.19 21.01 21.13 129,766
04/06/2015 21.03 21.1 21.01 21.05 76,915
04/02/2015 21.1 21.1 20.94 20.98 135,018
04/01/2015 21.03 21.12 21.0001 21.06 158,566
03/31/2015 20.88 21 20.81 20.97 97,785
03/30/2015 20.9 20.9 20.8 20.856 94,736
03/27/2015 20.83 21 20.83 20.92 86,010
03/26/2015 20.9 20.92 20.81 20.81 108,453
03/25/2015 20.97 21 20.84 20.89 212,402
03/24/2015 20.84 20.97 20.83 20.97 86,636
03/23/2015 20.81 20.9 20.81 20.86 163,578
03/20/2015 20.64 20.84 20.64 20.84 119,238
03/19/2015 20.7 20.75 20.57 20.64 109,468
03/18/2015 20.43 20.85 20.4001 20.77 309,467
03/17/2015 20.45 20.499 20.37 20.38 187,622
03/16/2015 20.52 20.53 20.42 20.47 131,553
03/13/2015 20.53 20.54 20.46 20.51 213,748
03/12/2015 20.61 20.64 20.54 20.55 232,840
03/11/2015 20.6 20.63 20.52 20.58 262,954
03/10/2015 20.68 20.75 20.63 20.66 152,114
03/09/2015 20.68 20.72 20.61 20.62 242,623
03/06/2015 20.9 20.9 20.67 20.71 185,571
03/05/2015 20.93 21.03 20.92 21.02 126,131
03/04/2015 20.98 21 20.89 20.98 183,590
03/03/2015 20.95 20.98 20.82 20.96 210,891
03/02/2015 21.1 21.13 20.92 20.93 137,361
02/27/2015 20.97 21.12 20.97 21.1 140,760
02/26/2015 20.94 20.98 20.86 20.93 128,645
02/25/2015 21.09 21.09 20.94 20.94 115,513
02/24/2015 20.99 21.05 20.9 21.04 171,861
02/23/2015 20.86 20.9899 20.77 20.93 196,847
02/20/2015 20.78 20.9 20.74 20.75 202,546
02/19/2015 20.76 20.864 20.69 20.78 225,767
02/18/2015 20.47 20.85 20.44 20.79 302,866
02/17/2015 20.75 20.8 20.44 20.51 245,772
02/13/2015 20.95 20.98 20.73 20.73 307,339
02/12/2015 20.85 20.97 20.85 20.89 169,830
02/11/2015 21.17 21.17 20.89 20.92 262,531
02/10/2015 21.25 21.25 21.11 21.2 189,640
02/09/2015 21.4 21.42 21.25 21.27 147,753
02/06/2015 21.37 21.461 21.32 21.42 283,743
02/05/2015 21.56 21.6 21.42 21.46 175,847
02/04/2015 21.58 21.61 21.45 21.61 302,446
02/03/2015 21.69 21.75 21.6 21.63 204,023
02/02/2015 21.63 21.75 21.5588 21.75 224,338
01/30/2015 21.54 21.63 21.52 21.59 236,356
01/29/2015 21.43 21.62 21.36 21.52 288,900
01/28/2015 21.19 21.43 21.19 21.43 210,935
01/27/2015 21.11 21.21 21.11 21.19 180,502
01/26/2015 21.08 21.1 21.017 21.09 148,378
01/23/2015 21.12 21.13 21.0299 21.05 191,670
01/22/2015 21.13 21.13 20.982 21.05 205,549
01/21/2015 21.16 21.21 21.05 21.08 206,163
01/20/2015 21.25 21.32 21.15 21.17 273,166
01/16/2015 21.33 21.35 21.14 21.23 423,485
01/15/2015 21.1 21.28 21.08 21.27 490,733
01/14/2015 21.09 21.14 21 21.05 536,009
01/13/2015 21 21.0199 20.9 20.99 373,869
01/12/2015 20.89 21.04 20.77 21.04 834,469
01/09/2015 20.58 20.65 20.5405 20.63 157,629
01/08/2015 20.65 20.66 20.53 20.57 229,856
01/07/2015 20.52 20.66 20.48 20.65 276,879
01/06/2015 20.38 20.56 20.38 20.48 277,583
01/05/2015 20.24 20.38 20.24 20.34 154,410
01/02/2015 20.16 20.25 20.08 20.2 131,539
12/31/2014 20.1 20.18 20.07 20.09 443,601
12/30/2014 20.04 20.12 20.04 20.07 311,766
12/29/2014 20.13 20.14 20.05 20.05 370,567
12/26/2014 20.12 20.17 20.036 20.15 168,802
12/24/2014 19.91 20.1 19.91 20.09 249,490
12/23/2014 20.07 20.14 19.94 20 438,632
12/22/2014 20.16 20.22 20.01 20.05 425,638
12/19/2014 20.29 20.29 20.12 20.16 187,748
12/18/2014 20.34 20.34 20.2 20.23 249,603
12/17/2014 20.27 20.37 20.27 20.31 211,823
12/16/2014 20.26 20.34 20.26 20.26 229,209
12/15/2014 20.23 20.2799 20.23 20.26 278,631
12/12/2014 20.11 20.23 20.11 20.23 196,768
12/11/2014 20.17 20.22 20.08 20.11 289,164
12/10/2014 20.08 20.21 20.08 20.19 246,260
12/09/2014 20.12 20.22 20.12 20.15 205,977
12/08/2014 20.15 20.19 20.1 20.14 232,731
12/05/2014 20.16 20.19 20.11 20.15 204,765
12/04/2014 20.21 20.24 20.16 20.24 185,936
12/03/2014 20.1 20.22 20.1 20.2 182,837
12/02/2014 20.02 20.15 20.02 20.12 207,870
12/01/2014 20.13 20.18 20 20.01 187,932
11/28/2014 20.02 20.1283 20.02 20.05 56,694
11/26/2014 20.04 20.05 19.97 20.02 173,220
11/25/2014 19.95 20 19.95 19.96 149,041
11/24/2014 20 20.0299 19.95 19.95 181,544
11/21/2014 19.98 20.04 19.9503 19.99 279,550
11/20/2014 19.89 19.98 19.89 19.94 159,276
11/19/2014 19.84 19.93 19.83 19.85 183,937
11/18/2014 19.86 20 19.84 19.88 207,824
11/17/2014 19.98 20 19.81 19.859 291,229
11/14/2014 20 20.03 19.98 20 169,416
11/13/2014 20.08 20.1 20 20.026 175,847
11/12/2014 20.09 20.1 20.02 20.04 199,502
11/11/2014 20.08 20.16 20.08 20.11 142,118
11/10/2014 20.125 20.19 20.07 20.08 148,895
11/07/2014 20.14 20.15 20.08 20.14 126,247
11/06/2014 20.07 20.13 20 20.13 209,921
11/05/2014 20.11 20.15 20.07 20.07 142,646
11/04/2014 20.15 20.19 20.09 20.13 141,998
11/03/2014 20.18 20.217 20.15 20.18 140,593
10/31/2014 20.2 20.22 20.14 20.15 141,101
10/30/2014 20.18 20.25 20.11 20.22 142,232
10/29/2014 20.12 20.22 20.11 20.16 156,296
10/28/2014 20.11 20.17 20.11 20.15 194,330
10/27/2014 20.18 20.2 20.09 20.13 165,955
10/24/2014 20.2 20.21 20.09 20.16 143,115
10/23/2014 20.15 20.1948 20.09 20.14 170,191
10/22/2014 20.2 20.2 20.11 20.18 100,338
10/21/2014 20.21 20.22 20.08 20.19 193,867
10/20/2014 20.25 20.25 20.17 20.21 85,602
10/17/2014 20.2 20.28 20.15 20.18 170,990
10/16/2014 20.07 20.2099 20.06 20.16 209,003
10/15/2014 20 20.1455 19.99 20.07 261,634
10/14/2014 19.98 20.03 19.94 19.99 176,378
10/13/2014 20 20.06 19.9701 20.02 111,557
10/10/2014 19.98 20.03 19.93 19.98 197,812
10/09/2014 20.06 20.16 19.98 20.01 167,671
10/08/2014 19.99 20.09 19.983 20.04 107,243
10/07/2014 19.9 20.01 19.9 19.99 129,224
10/06/2014 19.88 20 19.88 19.94 92,755
10/03/2014 19.86 19.9 19.84 19.87 101,184
10/02/2014 19.91 19.944 19.86 19.86 184,666
10/01/2014 19.84 19.95 19.84 19.9 158,012
09/30/2014 19.7 19.91 19.68 19.87 315,693
09/29/2014 19.6 19.72 19.59 19.71 147,444
09/26/2014 19.62 19.657 19.55 19.61 123,251
09/25/2014 19.55 19.61 19.55 19.59 151,955
09/24/2014 19.53 19.6 19.52 19.55 170,616
09/23/2014 19.49 19.62 19.49 19.55 236,210
09/22/2014 19.58 19.6206 19.49 19.5 231,705
09/19/2014 19.58 19.63 19.53 19.61 212,707
09/18/2014 19.56 19.58 19.51 19.57 154,968
09/17/2014 19.55 19.63 19.51 19.53 217,964
09/16/2014 19.5 19.58 19.49 19.53 200,433
09/15/2014 19.65 19.7246 19.59 19.6 141,469
09/12/2014 19.69 19.7 19.63 19.66 235,696
09/11/2014 19.8 19.85 19.75 19.75 122,093
09/10/2014 19.81 19.88 19.78 19.87 143,408
09/09/2014 19.84 19.8799 19.81 19.86 83,382
09/08/2014 19.88 19.89 19.81 19.88 167,578
09/05/2014 19.9 19.97 19.8 19.82 226,667
09/04/2014 19.92 19.96 19.83 19.83 213,194
09/03/2014 19.95 20.02 19.94 19.95 156,874
09/02/2014 19.97 20.01 19.91 19.98 133,876
08/29/2014 20.01 20.07 19.94 20 242,816
08/28/2014 20.01 20.054 19.99 20 166,558
08/27/2014 20.06 20.1 19.9701 20 143,815
08/26/2014 19.88 20 19.8701 20 187,349
08/25/2014 19.85 19.94 19.84 19.9 226,813
08/22/2014 19.79 19.88 19.79 19.83 111,192
08/21/2014 19.84 19.95 19.8 19.8 259,385
08/20/2014 19.98 20 19.84 19.86 221,104
08/19/2014 20 20.1 19.93 19.96 229,005
08/18/2014 20.05 20.18 19.98 20 156,321
08/15/2014 19.91 20.0399 19.91 20.03 121,116
08/14/2014 19.91 19.97 19.88 19.9 113,571
08/13/2014 19.83 19.96 19.78 19.91 122,600
08/12/2014 19.89 19.97 19.78 19.8533 99,030
08/11/2014 19.82 19.955 19.82 19.8899 133,239
08/08/2014 19.81 19.9 19.77 19.823 117,028
08/07/2014 19.7 19.81 19.69 19.79 145,200
08/06/2014 19.62 19.77 19.55 19.63 167,281
08/05/2014 19.51 19.62 19.5039 19.59 199,781
08/04/2014 19.61 19.66 19.51 19.58 102,978
08/01/2014 19.58 19.68 19.57 19.65 131,921
07/31/2014 19.49 19.6 19.41 19.57 205,284
07/30/2014 19.77 19.79 19.55 19.6 158,051
07/29/2014 19.9 19.92 19.8 19.81 199,251
07/28/2014 19.82 19.88 19.79 19.85 247,451
07/25/2014 19.74 19.86 19.68 19.86 273,982
07/24/2014 19.61 19.689 19.56 19.65 181,740
07/23/2014 19.7 19.71 19.6 19.64 157,257
07/22/2014 19.62 19.69 19.59 19.6 185,936
07/21/2014 19.63 19.71 19.6 19.6 147,464
07/18/2014 19.56 19.66 19.56 19.6 159,381
07/17/2014 19.47 19.63 19.45 19.63 192,309
07/16/2014 19.33 19.43 19.3 19.42 229,216
07/15/2014 19.34 19.378 19.31 19.33 166,750
07/14/2014 19.5 19.5 19.29 19.31 209,430
07/11/2014 19.38 19.51 19.38 19.48 131,157
07/10/2014 19.5 19.54 19.45 19.47 190,325
07/09/2014 19.43 19.55 19.31 19.52 320,932
07/08/2014 19.36 19.43 19.35 19.43 239,334
07/07/2014 19.26 19.42 19.2 19.28 620,120
07/03/2014 19.39 19.4 19.17 19.33 536,664
07/02/2014 20.15 20.21 19.51 19.51 1,595,564
07/01/2014 20.33 20.389 20.31 20.34 160,705
06/30/2014 20.22 20.32 20.22 20.31 146,300
06/27/2014 20.21 20.2593 20.17 20.23 100,932
06/26/2014 20.09 20.21 20.0701 20.11 81,284
06/25/2014 20.06 20.13 20.03 20.05 126,875
06/24/2014 20.01 20.0599 19.9901 20.0307 158,581
06/23/2014 20 20 19.92 20 97,654
06/20/2014 19.89 19.98 19.85 19.98 119,471
06/19/2014 19.93 19.97 19.77 19.83 268,916
06/18/2014 19.82 19.946 19.81 19.93 237,340
06/17/2014 19.96 20.02 19.75 19.86 208,105
06/16/2014 20.04 20.103 19.95 19.95 128,420
06/13/2014 20.07 20.07 20 20.05 92,907
06/12/2014 20.01 20.13 20.01 20.1 129,683
06/11/2014 20.13 20.14 20.073 20.08 155,730
06/10/2014 20.13 20.15 20.02 20.13 169,557
06/09/2014 20.03 20.1167 19.99 20.11 174,222
06/06/2014 20.14 20.14 19.99 20.02 192,940
06/05/2014 19.99 20.1 19.99 20.02 193,214
06/04/2014 20.3 20.33 20.03 20.03 205,240
06/03/2014 20.37 20.43 20.2907 20.2907 140,257
06/02/2014 20.49 20.4906 20.37 20.4 154,764
05/30/2014 20.43 20.47 20.37 20.47 206,123
05/29/2014 20.38 20.4599 20.349 20.4 140,935
05/28/2014 20.33 20.36 20.26 20.32 135,603
05/27/2014 20.3 20.3044 20.21 20.28 145,485
05/23/2014 20.29 20.3 20.19 20.25 106,199
05/22/2014 20.18 20.31 20.15 20.23 260,210
05/21/2014 20.2 20.23 20.13 20.19 263,517
05/20/2014 20.24 20.24 20.19 20.24 111,313
05/19/2014 20.14 20.23 20.14 20.2 143,677
05/16/2014 20.16 20.24 20.16 20.17 121,666
05/15/2014 20.09 20.18 20.09 20.16 147,404
05/14/2014 20 20.07 19.98 20.02 278,808
05/13/2014 20.02 20.0201 19.967 19.98 152,334
05/12/2014 20.13 20.15 20.04 20.07 163,886
05/09/2014 20.16 20.16 20.06 20.07 261,354
05/08/2014 20.1 20.17 20.09 20.13 105,078
05/07/2014 20.11 20.15 20.06 20.09 144,173
05/06/2014 20.11 20.15 20.0485 20.1 109,359
05/05/2014 20.2 20.22 20.05 20.06 129,934
05/02/2014 20.05 20.18 20.0215 20.16 144,148
05/01/2014 20.03 20.19 20.03 20.09 203,558
04/30/2014 19.9 20 19.9 20 137,140
04/29/2014 19.94 19.969 19.82 19.9 163,222
04/28/2014 19.88 20 19.83 19.95 166,062
04/25/2014 19.86 19.92 19.8301 19.9 102,728
04/24/2014 19.83 19.92 19.7901 19.86 278,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?