Quantcast

Historical Stock Prices

BTT 
$22.31
*  
unch
unch
Get BTT Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 22.23 22.4 22.23 22.31 83,848
04/17/2019 22.19 22.33 22.19 22.31 64,003
04/16/2019 22.32 22.325 22.15 22.19 145,074
04/15/2019 22.34 22.34 22.2451 22.32 62,247
04/12/2019 22.27 22.32 22.2 22.27 70,100
04/11/2019 22.27 22.3873 22.27 22.36 97,626
04/10/2019 22.34 22.36 22.26 22.26 62,661
04/09/2019 22.33 22.36 22.25 22.36 84,977
04/08/2019 22.19 22.28 22.15 22.27 100,551
04/05/2019 22.19 22.24 22.16 22.2 110,109
04/04/2019 22.37 22.37 22.15 22.21 63,214
04/03/2019 22.17 22.31 22.1403 22.27 120,907
04/02/2019 22.22 22.33 22.1901 22.21 81,021
04/01/2019 22.28 22.31 22.22 22.23 78,551
03/29/2019 22.29 22.3 22.2364 22.24 87,634
03/28/2019 22.33 22.38 22.26 22.26 63,257
03/27/2019 22.25 22.34 22.25 22.34 137,679
03/26/2019 22.2 22.27 22.2 22.25 168,878
03/25/2019 22.23 22.2699 22.21 22.22 64,498
03/22/2019 22.18 22.24 22.13 22.23 119,039
03/21/2019 22.06 22.1602 22.0395 22.06 132,313
03/20/2019 21.85 22 21.85 22 153,399
03/19/2019 21.74 21.85 21.74 21.85 95,071
03/18/2019 21.95 21.95 21.73 21.73 74,497
03/15/2019 22.06 22.0959 21.79 21.9 120,963
03/14/2019 22.06 22.1196 22.05 22.06 48,372
03/13/2019 22.18 22.25 22.09 22.17 79,013
03/12/2019 22.23 22.3 22.11 22.12 81,013
03/11/2019 22.09 22.285 22.09 22.25 62,476
03/08/2019 22.17 22.17 22.08 22.13 58,512
03/07/2019 22.03 22.15 22.03 22.15 66,856
03/06/2019 22.06 22.0943 22.01 22.03 134,377
03/05/2019 22.04 22.09 22.01 22.06 157,325
03/04/2019 22.05 22.08 22.04 22.06 97,112
03/01/2019 22.07 22.086 22 22.04 80,159
02/28/2019 22 22.06 21.9751 22.05 95,411
02/27/2019 21.96 21.99 21.95 21.98 76,106
02/26/2019 21.91 21.99 21.9 21.94 120,587
02/25/2019 22.01 22.01 21.8555 21.9 104,530
02/22/2019 21.9 21.91 21.87 21.89 93,425
02/21/2019 21.9 21.919 21.86 21.88 74,673
02/20/2019 21.91 21.92 21.83 21.91 76,109
02/19/2019 21.82 21.88 21.82 21.84 46,174
02/15/2019 21.84 21.88 21.8 21.8 65,183
02/14/2019 21.9 21.98 21.83 21.85 60,810
02/13/2019 21.99 22.0299 21.9207 22.01 72,926
02/12/2019 22 22.03 21.9602 22.02 83,312
02/11/2019 21.93 22.01 21.92 21.99 146,768
02/08/2019 21.96 21.97 21.93 21.93 73,851
02/07/2019 21.94 21.95 21.8776 21.92 81,159
02/06/2019 21.98 21.98 21.8263 21.9 101,182
02/05/2019 21.84 21.85 21.815 21.84 77,842
02/04/2019 21.73 21.83 21.73 21.83 102,978
02/01/2019 21.72 21.73 21.6766 21.73 88,244
01/31/2019 21.73 21.73 21.64 21.69 102,331
01/30/2019 21.67 21.7 21.61 21.66 56,013
01/29/2019 21.65 21.731 21.6 21.61 122,011
01/28/2019 21.75 21.75 21.64 21.68 163,483
01/25/2019 21.67 21.73 21.67 21.67 71,410
01/24/2019 21.62 21.7 21.61 21.69 125,307
01/23/2019 21.64 21.66 21.6 21.61 81,969
01/22/2019 21.55 21.665 21.52 21.65 127,220
01/18/2019 21.58 21.65 21.55 21.56 102,189
*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?



Smart Portfolio