BTGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.69	30.69	30.69	30.69	-	-2.97%	14,565
Mar 5, 2026	32.38	32.38	31.24	31.63	31.63	-3.77%	40,475
Mar 4, 2026	32.44	33.15	32.21	32.87	32.87	7.77%	77,301
Mar 3, 2026	30.19	30.94	29.12	30.50	30.50	-5.95%	297,486
Mar 2, 2026	30.73	32.57	30.73	32.43	32.43	6.74%	407,512
Feb 27, 2026	30.43	30.48	29.96	30.38	30.38	-1.42%	126,458
Feb 26, 2026	30.96	30.98	30.28	30.82	30.82	-1.73%	72,865
Feb 25, 2026	30.31	31.79	30.07	31.36	31.36	7.05%	40,642
Feb 24, 2026	28.37	29.37	28.25	29.30	29.30	-1.39%	19,244
Feb 23, 2026	30.02	30.23	29.43	29.71	29.71	-2.30%	23,722
Feb 20, 2026	29.75	30.41	29.66	30.41	30.41	2.90%	80,761
Feb 19, 2026	28.86	29.55	28.76	29.55	29.55	1.56%	12,232
Feb 18, 2026	29.26	29.74	29.00	29.10	29.10	0.17%	17,053
Feb 17, 2026	29.36	29.43	28.45	29.05	29.05	-4.69%	42,144
Feb 13, 2026	29.72	30.77	29.33	30.48	30.48	7.67%	83,757
Feb 12, 2026	30.41	30.51	28.30	28.31	28.31	-6.84%	232,873
Feb 11, 2026	30.37	30.46	29.46	30.39	30.39	-0.69%	99,514
Feb 10, 2026	30.96	31.10	30.13	30.60	30.60	-3.80%	41,971
Feb 9, 2026	30.52	31.92	30.44	31.81	31.81	3.75%	163,848
Feb 6, 2026	29.10	31.36	29.09	30.66	30.66	12.80%	70,507
Feb 5, 2026	30.07	30.56	26.53	27.18	27.18	-16.01%	320,323
Feb 4, 2026	33.69	33.75	31.43	32.36	32.36	-3.80%	241,658
Feb 3, 2026	34.30	34.30	31.84	33.64	33.64	4.18%	250,401
Feb 2, 2026	32.94	33.80	32.00	32.29	32.29	-11.57%	282,316
Jan 30, 2026	38.00	38.22	34.51	36.52	36.52	-10.70%	813,459
Jan 29, 2026	43.65	43.75	38.80	40.89	40.89	-5.33%	197,567
Jan 28, 2026	42.57	43.29	42.15	43.19	43.19	3.52%	55,400
Jan 27, 2026	40.30	41.80	39.90	41.72	41.72	4.27%	48,450
Jan 26, 2026	40.19	40.78	39.83	40.01	40.01	-0.47%	259,428
Jan 23, 2026	39.89	41.05	39.50	40.20	40.20	1.11%	49,108
Jan 22, 2026	39.08	40.00	38.80	39.76	39.76	0.81%	30,319
Jan 21, 2026	39.31	39.63	38.02	39.44	39.44	2.34%	544,654
Jan 20, 2026	39.01	39.01	38.42	38.54	38.54	-2.57%	45,578
Jan 16, 2026	39.76	39.89	38.76	39.56	39.56	-0.26%	22,070
Jan 15, 2026	40.31	40.50	39.60	39.66	39.66	-3.34%	31,380
Jan 14, 2026	40.12	41.06	40.04	41.03	41.03	4.61%	47,872
Jan 13, 2026	38.65	39.30	38.44	39.22	39.22	3.21%	37,092
Jan 12, 2026	37.46	38.58	37.46	38.00	38.00	3.19%	61,178
Jan 9, 2026	36.82	37.56	36.67	36.82	36.82	-0.12%	21,598
Jan 8, 2026	35.90	36.88	35.81	36.87	36.87	0.52%	19,293
Jan 7, 2026	36.82	37.00	36.50	36.68	36.68	-2.68%	21,181
Jan 6, 2026	38.23	38.33	37.21	37.69	37.69	-0.74%	51,545
Jan 5, 2026	37.25	38.16	37.09	37.97	37.97	7.59%	70,908
Jan 2, 2026	35.23	35.82	35.00	35.29	35.29	2.80%	51,565
Dec 31, 2025	35.09	35.16	34.14	34.33	34.33	-1.18%	73,183
Dec 30, 2025	35.41	36.30	34.65	34.74	34.74	-2.03%	548,768
Dec 29, 2025	36.02	36.27	35.36	35.46	34.31	-4.83%	323,997
Dec 26, 2025	37.99	38.02	36.73	37.26	36.05	1.16%	179,208
Dec 24, 2025	36.84	36.95	36.44	36.83	35.64	-0.89%	69,265
Dec 23, 2025	36.82	37.22	36.24	37.17	35.96	0.47%	42,033
Dec 22, 2025	37.59	37.72	36.86	36.99	35.79	2.58%	44,334
Dec 19, 2025	35.97	36.70	35.68	36.06	34.89	4.04%	25,743
Dec 18, 2025	36.29	36.63	34.51	34.66	33.53	-1.62%	47,651
Dec 17, 2025	35.89	37.06	35.00	35.23	34.08	-1.09%	44,897
Dec 16, 2025	35.54	36.03	35.45	35.62	34.46	2.03%	39,823
Dec 15, 2025	36.58	36.79	34.70	34.91	33.77	-4.93%	65,124
Dec 12, 2025	37.82	38.13	36.13	36.72	35.52	-1.02%	30,444
Dec 11, 2025	36.03	37.11	35.76	37.10	35.89	0.13%	36,277
Dec 10, 2025	36.47	37.70	36.35	37.05	35.84	-0.03%	41,511
Dec 9, 2025	35.78	37.69	35.78	37.06	35.85	2.92%	33,510
Dec 8, 2025	36.32	36.40	35.53	36.01	34.84	1.24%	31,788
Dec 5, 2025	36.31	36.82	35.21	35.57	34.41	-3.58%	140,166
Dec 4, 2025	36.94	37.16	36.32	36.89	35.69	-0.40%	52,795
Dec 3, 2025	37.01	37.47	36.67	37.04	35.83	1.93%	54,699
Dec 2, 2025	35.42	36.70	35.32	36.34	35.16	6.01%	62,332
Dec 1, 2025	34.67	34.72	33.58	34.28	33.16	-5.46%	75,070
Nov 28, 2025	37.03	37.03	36.04	36.26	35.08	1.85%	49,582
Nov 26, 2025	34.30	35.82	34.10	35.60	34.44	3.94%	98,337
Nov 25, 2025	34.17	34.69	33.66	34.25	33.14	-1.97%	59,407
Nov 24, 2025	33.21	34.96	33.02	34.94	33.80	7.21%	114,615
Nov 21, 2025	32.21	33.16	31.72	32.59	31.53	-2.54%	125,145
Nov 20, 2025	35.40	35.47	33.15	33.44	32.35	-3.55%	120,192
Nov 19, 2025	35.55	36.25	34.29	34.67	33.54	-3.53%	79,662
Nov 18, 2025	35.50	36.29	35.14	35.94	34.77	1.64%	667,748
Nov 17, 2025	36.42	37.30	34.92	35.36	34.21	-3.89%	609,003
Nov 14, 2025	36.84	38.20	36.50	36.79	35.59	-5.62%	93,888
Nov 13, 2025	41.28	41.47	38.88	38.98	37.71	-4.27%	141,237
Nov 12, 2025	41.47	41.47	40.48	40.72	39.39	0.25%	86,915
Nov 11, 2025	41.35	41.35	40.46	40.62	39.30	-2.75%	50,842
Nov 10, 2025	41.52	41.82	40.90	41.77	40.41	5.00%	65,846
Nov 7, 2025	38.37	39.80	37.99	39.78	38.49	3.43%	62,341
Nov 6, 2025	39.41	39.47	38.28	38.46	37.21	-3.12%	60,279
Nov 5, 2025	39.19	39.95	39.09	39.70	38.41	4.39%	45,384
Nov 4, 2025	39.46	39.79	37.62	38.03	36.79	-7.60%	151,317
Nov 3, 2025	41.51	41.82	40.55	41.16	39.82	-2.68%	112,677
Oct 31, 2025	42.55	42.90	41.65	42.30	40.92	2.66%	61,797
Oct 30, 2025	41.38	41.68	40.98	41.20	39.86	-2.09%	63,326
Oct 29, 2025	43.94	43.94	41.60	42.08	40.71	-3.02%	291,894
Oct 28, 2025	43.59	44.21	43.25	43.39	41.98	-1.81%	72,358
Oct 27, 2025	44.68	44.74	43.96	44.19	42.75	1.12%	114,409
Oct 24, 2025	44.10	44.11	43.53	43.70	42.28	-0.07%	134,474
Oct 23, 2025	43.55	44.42	43.39	43.73	42.31	2.39%	141,650
Oct 22, 2025	42.25	42.87	41.69	42.71	41.32	-3.65%	369,143
Oct 21, 2025	44.07	45.48	43.24	44.33	42.89	-5.14%	167,521
Oct 20, 2025	46.07	46.80	45.87	46.73	45.21	7.55%	171,711
Oct 17, 2025	43.87	44.00	42.68	43.45	42.04	-3.34%	520,969
Oct 16, 2025	45.55	45.85	44.44	44.95	43.49	-0.55%	228,736
Oct 15, 2025	45.21	45.65	44.55	45.20	43.73	0.13%	170,999
Oct 14, 2025	43.99	45.54	43.65	45.14	43.67	-2.15%	134,048
Oct 13, 2025	45.27	46.13	45.25	46.13	44.63	1.88%	227,348