Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 6.5825 | -0.02 | -0.30% | 6.6325 | 6.6625 | 6.5738 | 14,050 |
| Jun 27 2024 | 6.6025 | -0.02 | -0.34% | 6.605 | 6.625 | 6.5575 | 15,681 |
| Jun 26 2024 | 6.625 | -0.12 | -1.71% | 6.705 | 6.7163 | 6.6013 | 16,096 |
| Jun 25 2024 | 6.74 | 0.01 | 0.15% | 6.715 | 6.7575 | 6.6875 | 21,418 |
| Jun 24 2024 | 6.73 | 0.17 | 2.63% | 6.5825 | 6.735 | 6.5613 | 269,011 |
| Jun 21 2024 | 6.5575 | 0.10 | 1.55% | 6.505 | 6.585 | 6.50 | 31,264 |
| Jun 20 2024 | 6.4575 | 0.06 | 0.90% | 6.4375 | 6.5413 | 6.385 | 26,764 |
| Jun 19 2024 | 6.40 | -0.04 | -0.58% | 6.40 | 6.4213 | 6.3913 | 4,061 |
| Jun 18 2024 | 6.4375 | -0.03 | -0.50% | 6.48 | 6.4875 | 6.4325 | 1,235 |
| Jun 17 2024 | 6.47 | -0.04 | -0.65% | 6.515 | 6.515 | 6.4638 | 15,927 |
| Jun 14 2024 | 6.5125 | -0.06 | -0.95% | 6.5325 | 6.565 | 6.5013 | 6,090 |
| Jun 13 2024 | 6.575 | -0.02 | -0.34% | 6.59 | 6.625 | 6.2288 | 16,344 |
| Jun 12 2024 | 6.5975 | 0.11 | 1.62% | 6.53 | 6.79 | 6.5275 | 21,389 |
| Jun 11 2024 | 6.4925 | 0.01 | 0.12% | 6.52 | 6.5475 | 6.4688 | 30,755 |
| Jun 10 2024 | 6.485 | -0.07 | -1.11% | 6.525 | 6.525 | 6.4388 | 229,745 |
| Jun 07 2024 | 6.5575 | -0.02 | -0.23% | 6.555 | 6.57 | 6.195 | 106,416 |
| Jun 06 2024 | 6.5725 | 0.02 | 0.25% | 6.59 | 6.79 | 6.5413 | 7,722 |
| Jun 05 2024 | 6.5563 | 0.11 | 1.69% | 6.475 | 6.5613 | 6.4463 | 11,553 |
| Jun 04 2024 | 6.4475 | -0.07 | -1.04% | 6.465 | 6.7213 | 6.425 | 27,750 |
| Jun 03 2024 | 6.515 | 0.15 | 2.32% | 6.3975 | 6.5425 | 6.3637 | 157,258 |
| May 31 2024 | 6.3675 | 0.09 | 1.39% | 6.3325 | 6.42 | 6.3063 | 22,085 |
| May 30 2024 | 6.28 | 0.05 | 0.80% | 6.275 | 6.4138 | 6.1988 | 529,358 |
| May 29 2024 | 6.23 | -0.10 | -1.60% | 6.30 | 6.3088 | 6.2013 | 15,502 |
| May 28 2024 | 6.3313 | -0.10 | -1.61% | 6.43 | 6.4613 | 6.3088 | 140,620 |
| May 24 2024 | 6.435 | -0.01 | -0.17% | 6.415 | 6.435 | 6.3925 | 2,925 |
| May 23 2024 | 6.4463 | -0.07 | -1.02% | 6.5475 | 6.5475 | 6.415 | 80,322 |
| May 22 2024 | 6.5125 | 0.08 | 1.28% | 6.43 | 6.52 | 6.4175 | 74,177 |
| May 21 2024 | 6.43 | -0.01 | -0.16% | 6.465 | 6.4788 | 6.4262 | 73,449 |
| May 20 2024 | 6.44 | 0.04 | 0.59% | 6.4125 | 6.4475 | 6.3963 | 7,775 |
| May 17 2024 | 6.4025 | -0.03 | -0.51% | 6.4525 | 6.46 | 6.3825 | 49,595 |
| May 16 2024 | 6.435 | -0.01 | -0.19% | 6.445 | 6.4625 | 6.3888 | 13,389 |
| May 15 2024 | 6.4475 | 0.08 | 1.30% | 6.37 | 6.4763 | 6.37 | 39,348 |
| May 14 2024 | 6.365 | 0.03 | 0.43% | 6.35 | 6.4325 | 6.33 | 13,601 |
| May 13 2024 | 6.3375 | 0.05 | 0.80% | 6.2675 | 6.3675 | 6.2675 | 128,673 |
| May 10 2024 | 6.2875 | -0.01 | -0.20% | 6.325 | 6.3488 | 6.2825 | 105,905 |
| May 09 2024 | 6.30 | -0.02 | -0.26% | 6.28 | 6.3338 | 6.2688 | 13,889 |
| May 08 2024 | 6.3163 | -0.02 | -0.30% | 6.3225 | 6.3375 | 6.2913 | 18,421 |
| May 07 2024 | 6.335 | 0.01 | 0.20% | 6.3175 | 6.3675 | 6.295 | 227,320 |
| May 03 2024 | 6.3225 | 0.13 | 2.14% | 6.30 | 6.65 | 6.1938 | 93,547 |
| May 02 2024 | 6.19 | 0.12 | 1.93% | 6.185 | 6.2113 | 6.1325 | 13,458 |
| May 01 2024 | 6.0725 | 0.03 | 0.45% | 6.0375 | 6.0825 | 6.0025 | 8,329 |
| Apr 30 2024 | 6.045 | -0.04 | -0.62% | 6.0525 | 6.0775 | 6.0188 | 25,631 |
| Apr 29 2024 | 6.0825 | 0.13 | 2.21% | 6.00 | 6.1013 | 5.9863 | 65,559 |
| Apr 26 2024 | 5.9513 | 0.06 | 1.04% | 5.93 | 5.975 | 5.895 | 52,686 |
| Apr 25 2024 | 5.89 | -0.12 | -2.02% | 5.96 | 5.9913 | 5.87 | 76,582 |
| Apr 24 2024 | 6.0113 | -0.04 | -0.72% | 6.0125 | 6.0525 | 5.995 | 26,803 |
| Apr 23 2024 | 6.055 | 0.16 | 2.67% | 5.9425 | 6.0563 | 5.9363 | 25,616 |
| Apr 22 2024 | 5.8975 | 0.04 | 0.60% | 5.895 | 5.9363 | 5.8863 | 125,001 |
| Apr 19 2024 | 5.8625 | -0.05 | -0.80% | 5.8375 | 5.9138 | 5.8175 | 200,022 |
| Apr 18 2024 | 5.91 | -0.04 | -0.59% | 5.95 | 5.95 | 5.865 | 48,305 |
| Apr 17 2024 | 5.945 | -0.05 | -0.85% | 5.9625 | 5.9988 | 5.9325 | 195,615 |
| Apr 16 2024 | 5.9963 | -0.05 | -0.89% | 5.9775 | 6.005 | 5.9525 | 28,996 |
| Apr 15 2024 | 6.05 | -0.07 | -1.12% | 6.085 | 6.1075 | 6.0363 | 64,199 |
| Apr 12 2024 | 6.1188 | -0.04 | -0.71% | 6.21 | 6.2175 | 6.1025 | 32,362 |
| Apr 11 2024 | 6.1625 | 0.02 | 0.37% | 6.1575 | 6.3363 | 6.13 | 203,121 |
| Apr 10 2024 | 6.14 | -0.10 | -1.60% | 6.28 | 6.4225 | 6.1188 | 29,312 |
| Apr 09 2024 | 6.24 | 0.05 | 0.81% | 6.195 | 6.2825 | 6.1863 | 2,223 |
| Apr 08 2024 | 6.19 | 0.01 | 0.10% | 6.1775 | 6.2175 | 6.1488 | 24,559 |
| Apr 05 2024 | 6.1838 | -0.08 | -1.22% | 6.185 | 6.365 | 6.0738 | 56,402 |
| Apr 04 2024 | 6.26 | 0.01 | 0.16% | 6.2325 | 6.3075 | 6.2325 | 22,343 |
| Apr 03 2024 | 6.25 | -0.02 | -0.32% | 6.245 | 6.2563 | 6.205 | 48,150 |
| Apr 02 2024 | 6.27 | -0.16 | -2.45% | 6.3975 | 6.4013 | 6.2375 | 37,086 |
