Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTRA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 46.26 | 0.84 | 1.85% | 45.88 | 48.01 | 45.44 | 18,762 |
| Feb 14 2025 | 45.42 | -0.34 | -0.74% | 44.86 | 45.88 | 44.86 | 1,883 |
| Feb 13 2025 | 45.76 | 1.54 | 3.48% | 44.63 | 45.98 | 44.48 | 12,442 |
| Feb 12 2025 | 44.22 | -0.28 | -0.63% | 45.38 | 45.79 | 44.01 | 7,250 |
| Feb 11 2025 | 44.50 | 0.10 | 0.23% | 44.80 | 46.97 | 44.01 | 20,591 |
| Feb 10 2025 | 44.40 | -0.50 | -1.11% | 45.05 | 45.05 | 44.15 | 2,332 |
| Feb 07 2025 | 44.90 | 1.10 | 2.51% | 43.81 | 45.21 | 43.81 | 4,376 |
| Feb 06 2025 | 43.80 | -0.65 | -1.46% | 44.23 | 44.76 | 43.80 | 4,849 |
| Feb 05 2025 | 44.45 | -0.23 | -0.51% | 44.68 | 45.01 | 44.17 | 4,218 |
| Feb 04 2025 | 44.68 | -0.27 | -0.60% | 44.95 | 45.29 | 44.51 | 3,670 |
| Feb 03 2025 | 44.95 | -0.18 | -0.40% | 45.00 | 45.99 | 44.93 | 1,656 |
| Jan 31 2025 | 45.13 | -0.35 | -0.77% | 45.94 | 46.00 | 44.93 | 5,108 |
| Jan 30 2025 | 45.48 | -0.32 | -0.70% | 45.80 | 46.01 | 45.48 | 4,426 |
| Jan 29 2025 | 45.80 | -0.33 | -0.72% | 46.13 | 46.69 | 45.80 | 4,113 |
| Jan 28 2025 | 46.13 | -0.33 | -0.71% | 46.07 | 46.71 | 46.07 | 6,382 |
| Jan 27 2025 | 46.46 | 0.86 | 1.89% | 45.02 | 46.92 | 44.92 | 11,013 |
| Jan 24 2025 | 45.60 | 0.89 | 1.99% | 44.89 | 46.20 | 44.89 | 7,706 |
| Jan 23 2025 | 44.71 | -0.30 | -0.67% | 45.02 | 45.56 | 44.55 | 5,125 |
| Jan 22 2025 | 45.01 | 0.61 | 1.37% | 44.13 | 46.00 | 44.13 | 11,474 |
| Jan 21 2025 | 44.40 | -1.15 | -2.52% | 44.81 | 46.07 | 44.18 | 4,391 |
| Jan 20 2025 | 45.55 | 0.56 | 1.24% | 44.11 | 46.14 | 44.11 | 7,078 |
| Jan 17 2025 | 44.99 | 0.10 | 0.22% | 44.41 | 47.10 | 44.11 | 22,376 |
| Jan 16 2025 | 44.89 | 1.79 | 4.15% | 43.21 | 44.95 | 43.21 | 17,335 |
| Jan 15 2025 | 43.10 | 0.07 | 0.16% | 43.03 | 43.52 | 42.90 | 6,566 |
| Jan 14 2025 | 43.03 | -0.13 | -0.30% | 42.60 | 43.45 | 42.60 | 2,648 |
| Jan 13 2025 | 43.16 | 0.24 | 0.56% | 43.29 | 43.40 | 42.92 | 4,237 |
| Jan 10 2025 | 42.92 | 0.17 | 0.40% | 42.41 | 43.40 | 42.41 | 5,929 |
| Jan 09 2025 | 42.75 | -0.45 | -1.04% | 43.29 | 43.29 | 42.44 | 4,363 |
| Jan 08 2025 | 43.20 | 0.51 | 1.19% | 42.41 | 43.50 | 42.20 | 11,373 |
| Jan 07 2025 | 42.69 | 0.09 | 0.21% | 42.54 | 42.70 | 42.00 | 1,589 |
| Jan 06 2025 | 42.60 | 0.74 | 1.77% | 41.79 | 42.70 | 41.79 | 1,953 |
| Jan 03 2025 | 41.86 | -0.36 | -0.85% | 42.59 | 43.94 | 41.69 | 5,293 |
| Jan 02 2025 | 42.22 | 0.02 | 0.05% | 41.86 | 42.80 | 41.62 | 1,884 |
| Dec 30 2024 | 42.20 | -0.96 | -2.22% | 43.16 | 43.50 | 41.52 | 8,426 |
| Dec 27 2024 | 43.16 | -0.15 | -0.35% | 43.53 | 44.00 | 42.60 | 1,906 |
| Dec 26 2024 | 43.31 | 1.10 | 2.61% | 42.46 | 44.09 | 42.21 | 23,955 |
| Dec 23 2024 | 42.21 | 1.21 | 2.95% | 41.40 | 43.04 | 40.04 | 27,180 |
| Dec 20 2024 | 41.00 | 0.00 | 0.00% | 40.71 | 42.00 | 40.71 | 13,034 |
| Dec 19 2024 | 41.00 | 0.67 | 1.66% | 40.33 | 41.84 | 40.03 | 16,027 |
| Dec 18 2024 | 40.33 | 1.31 | 3.36% | 38.50 | 41.20 | 38.50 | 37,299 |
| Dec 17 2024 | 39.02 | 0.07 | 0.18% | 38.82 | 40.50 | 37.50 | 18,985 |
| Dec 16 2024 | 38.95 | -1.10 | -2.75% | 40.06 | 40.24 | 38.95 | 11,670 |
| Dec 13 2024 | 40.05 | -0.85 | -2.08% | 41.29 | 41.81 | 40.05 | 13,136 |
| Dec 12 2024 | 40.90 | -1.13 | -2.69% | 42.03 | 42.49 | 40.89 | 21,014 |
| Dec 11 2024 | 42.03 | -0.45 | -1.06% | 42.51 | 43.00 | 41.50 | 28,971 |
| Dec 10 2024 | 42.48 | -0.56 | -1.30% | 43.04 | 43.04 | 42.15 | 5,323 |
| Dec 09 2024 | 43.04 | 0.53 | 1.25% | 42.51 | 44.09 | 42.51 | 43,778 |
| Dec 06 2024 | 42.51 | -0.38 | -0.89% | 42.80 | 44.00 | 42.00 | 25,083 |
| Dec 05 2024 | 42.89 | 0.80 | 1.90% | 42.11 | 43.00 | 42.07 | 13,129 |
| Dec 04 2024 | 42.09 | -1.06 | -2.46% | 43.00 | 43.15 | 42.03 | 9,993 |
| Dec 03 2024 | 43.15 | -0.35 | -0.80% | 43.45 | 43.49 | 42.80 | 8,828 |
| Dec 02 2024 | 43.50 | -1.02 | -2.29% | 44.52 | 44.52 | 43.50 | 7,764 |
| Nov 29 2024 | 44.52 | 1.77 | 4.14% | 42.22 | 44.69 | 42.22 | 54,280 |
| Nov 28 2024 | 42.75 | 0.79 | 1.88% | 41.96 | 44.01 | 40.91 | 17,076 |
| Nov 27 2024 | 41.96 | 1.96 | 4.90% | 39.82 | 42.00 | 39.68 | 7,876 |
| Nov 26 2024 | 40.00 | 0.70 | 1.78% | 39.22 | 40.71 | 39.05 | 7,019 |
| Nov 25 2024 | 39.30 | -0.46 | -1.16% | 39.77 | 40.13 | 39.13 | 4,275 |
| Nov 22 2024 | 39.76 | -1.33 | -3.24% | 40.28 | 40.94 | 39.04 | 6,626 |
| Nov 21 2024 | 41.09 | 0.59 | 1.46% | 40.48 | 41.09 | 40.10 | 2,384 |
