BTUI

BTU International, Inc. Historical Stock Prices

$3.266
*  
0.034
1.03%
Get BTUI Alerts
*Delayed - data as of Jul. 10, 2014 14:43 ET  -  Find a broker to begin trading BTUI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BTUI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
14:43  3.26  3.35  3.182  3.266 3,544
07/09/2014 3.25 3.4499 3.25 3.3 32,900
07/08/2014 3.56 3.56 3.25 3.34 24,977
07/07/2014 3.64 3.89 3.5 3.56 19,931
07/03/2014 3.239 4 3.225 3.91 92,016
07/02/2014 3.14 3.34 3.14 3.153 22,181
07/01/2014 3.36 3.36 3.13 3.13 2,858
06/30/2014 3.28 3.32 3.235 3.27 2,073
06/27/2014 3.08 3.439 3.08 3.439 11,375
06/26/2014 3.19 3.19 3 3.0805 6,122
06/25/2014 2.91 3.21 2.91 3.18 8,852
06/24/2014 3.24 3.44 2.97 2.99 28,334
06/23/2014 3.5 3.51 3.2604 3.411 4,011
06/20/2014 3.15 3.6 3.14 3.5 65,513
06/19/2014 3.25 3.25 3.13 3.13 781
06/18/2014 3.02 3.28 3.02 3.11 26,000
06/17/2014 3.15 3.62 3 3.0501 93,669
06/16/2014 2.8 3.01 2.7 2.76 10,312
06/13/2014 2.76 3.005 2.76 2.8134 3,656
06/12/2014 3.01 3.01 2.82 2.885 1,415
06/11/2014 3.0301 3.0301 2.79 3.01 6,754
06/10/2014 3.1 3.1 3.1 3.1 100
06/09/2014 2.93 3.09 2.8001 3.09 6,237
06/06/2014 2.9321 2.9321 2.85 2.9 8,497
06/05/2014 3.001 3.001 2.92 2.92 1,235
06/04/2014 2.89 3.11 2.87 3 1,639
06/03/2014 2.74 2.88 2.74 2.86 5,084
06/02/2014 2.68 2.7595 2.68 2.71 6,046
05/30/2014 2.75 2.75 2.58 2.65 11,207
05/29/2014 2.7 2.75 2.7 2.71 8,965
05/28/2014 2.62 2.71 2.62 2.71 235
05/27/2014 2.78 2.79 2.6201 2.68 6,975
05/23/2014 2.7799 2.7799 2.64 2.7799 657
05/22/2014 2.73 2.8 2.6 2.64 10,750
05/21/2014 2.75 2.75 2.63 2.75 10,820
05/20/2014 2.7 2.8 2.7 2.74 1,957
05/19/2014 2.7 2.77 2.622 2.622 4,949
05/16/2014 2.78 2.78 2.7 2.74 7,325
05/15/2014 2.8581 2.8581 2.8581 2.8581 169
05/14/2014 2.57 2.85 2.569 2.7 12,374
05/13/2014 2.53 2.57 2.52 2.57 528
05/12/2014 2.5 2.65 2.5 2.64 10,382
05/09/2014 2.45 2.5 2.33 2.5 8,516
05/08/2014 2.41 2.41 2.41 2.41 402
05/07/2014 2.6 2.66 2.46 2.55 6,165
05/06/2014 2.68 2.69 2.6 2.65 7,134
05/05/2014 2.8 2.8 2.6188 2.74 4,472
05/02/2014 2.82 2.82 2.64 2.69 3,620
05/01/2014 2.83 2.86 2.82 2.83 8,332
04/30/2014 2.8375 2.94 2.8375 2.94 1,023
04/29/2014 2.969 2.969 2.82 2.82 305
04/28/2014 2.73 2.96 2.72 2.95 3,350
04/25/2014 2.8 3.02 2.7501 2.7701 12,554
04/24/2014 2.7401 2.92 2.7401 2.8576 4,428
04/23/2014 2.84 2.91 2.82 2.91 1,111
04/22/2014 2.9999 2.9999 2.97 2.979 2,201
04/21/2014 2.98 3.03 2.84 3.03 8,482
04/17/2014 3.2 3.23 2.97 3.04 6,636
04/16/2014 3.19 3.19 3.19 3.19 905
04/15/2014 3.12 3.24 3.12 3.24 715
04/14/2014 3.24 3.24 3.12 3.14 6,793
04/11/2014 3.15 3.32 3.134 3.1701 5,355
04/10/2014 3.21 3.21 3.21 3.21 00
04/09/2014 3.4 3.4001 3.21 3.21 3,489
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?