BTRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.05	27.05	27.05	27.05	-	-1.07%	106
Mar 5, 2026	27.45	27.45	27.27	27.34	27.34	-0.68%	6,346
Mar 4, 2026	27.47	27.56	27.47	27.53	27.53	-	5,026
Mar 3, 2026	27.47	27.53	27.47	27.53	27.53	0.05%	819
Mar 2, 2026	27.45	27.52	27.45	27.52	27.52	-0.05%	393
Feb 27, 2026	27.52	27.53	27.52	27.53	27.53	0.07%	239
Feb 26, 2026	27.48	27.51	27.46	27.51	27.51	0.13%	427
Feb 25, 2026	27.48	27.48	27.48	27.48	27.48	-0.11%	114
Feb 24, 2026	27.51	27.51	27.51	27.51	27.51	0.02%	145
Feb 23, 2026	27.47	27.50	27.47	27.50	27.50	0.01%	483
Feb 20, 2026	27.48	27.50	27.48	27.50	27.50	-	551
Feb 19, 2026	27.43	27.50	27.43	27.50	27.50	0.01%	145
Feb 18, 2026	27.48	27.49	27.43	27.49	27.49	-0.07%	1,888
Feb 17, 2026	27.46	27.51	27.46	27.51	27.51	0.03%	284
Feb 13, 2026	27.46	27.52	27.46	27.50	27.50	0.04%	2,678
Feb 12, 2026	27.46	27.49	27.46	27.49	27.49	-0.11%	1,354
Feb 11, 2026	27.45	27.52	27.45	27.52	27.52	0.01%	9,496
Feb 10, 2026	27.54	27.54	27.52	27.52	27.52	0.12%	174
Feb 9, 2026	27.42	27.54	27.42	27.48	27.48	0.01%	1,187
Feb 6, 2026	27.54	27.54	27.48	27.48	27.48	0.01%	336
Feb 5, 2026	27.48	27.54	27.48	27.48	27.48	-0.01%	1,110
Feb 4, 2026	27.48	27.48	27.48	27.48	27.48	0.04%	15
Feb 3, 2026	27.47	27.47	27.47	27.47	27.47	0.04%	22
Feb 2, 2026	27.51	27.51	27.46	27.46	27.46	0.02%	262
Jan 30, 2026	27.46	27.46	27.46	27.46	27.46	0.01%	864
Jan 29, 2026	27.44	27.45	27.44	27.45	27.45	-0.04%	1,185
Jan 28, 2026	27.47	27.47	27.46	27.46	27.46	0.20%	112
Jan 27, 2026	27.34	27.45	27.28	27.41	27.41	0.36%	6,579
Jan 26, 2026	27.27	27.31	27.23	27.31	27.31	-0.69%	5,173
Jan 23, 2026	27.45	27.70	27.45	27.50	27.50	-0.03%	11,315
Jan 22, 2026	27.53	27.53	27.51	27.51	27.51	-0.32%	1,028
Jan 21, 2026	27.60	27.60	27.60	27.60	27.60	0.05%	162
Jan 20, 2026	27.72	27.72	27.53	27.58	27.58	-2.91%	41,083
Jan 16, 2026	28.37	28.41	28.33	28.41	28.41	0.01%	2,864
Jan 15, 2026	28.45	28.49	28.40	28.40	28.40	-1.06%	1,244
Jan 14, 2026	28.58	28.71	28.58	28.71	28.71	1.67%	466
Jan 13, 2026	28.01	28.24	27.91	28.24	28.24	1.58%	626
Jan 12, 2026	27.80	27.96	27.80	27.80	27.80	0.58%	1,626
Jan 9, 2026	27.73	27.84	27.64	27.64	27.64	-0.32%	5,392
Jan 8, 2026	27.73	27.73	27.73	27.73	27.73	-0.06%	225
Jan 7, 2026	27.71	27.75	27.71	27.75	27.75	0.04%	760
Jan 6, 2026	27.75	27.75	27.74	27.74	27.74	-0.02%	644
Jan 5, 2026	27.76	27.80	27.74	27.74	27.74	0.04%	3,203
Jan 2, 2026	27.80	27.80	27.68	27.73	27.73	0.02%	5,275
Dec 31, 2025	27.69	27.75	27.68	27.73	27.73	0.13%	13,713
Dec 30, 2025	27.78	27.78	27.67	27.69	27.69	-21.31%	51,739
Dec 29, 2025	35.19	35.19	35.19	35.19	27.73	0.02%	110
Dec 26, 2025	35.18	35.18	35.18	35.18	27.72	-0.03%	6
Dec 24, 2025	35.19	35.19	35.19	35.19	27.73	0.07%	7
Dec 23, 2025	35.23	35.23	35.17	35.17	27.71	0.02%	230
Dec 22, 2025	35.12	35.18	35.12	35.16	27.70	-0.07%	673
Dec 19, 2025	35.22	35.22	35.19	35.19	27.72	0.03%	317
Dec 18, 2025	35.13	35.18	35.13	35.18	27.71	0.05%	261
Dec 17, 2025	35.57	35.57	35.16	35.16	27.70	-0.51%	406
Dec 16, 2025	35.23	35.34	35.23	35.34	27.84	1.61%	18,918
Dec 15, 2025	34.91	34.91	34.78	34.78	27.40	-1.33%	130
Dec 12, 2025	35.34	35.34	35.19	35.25	27.77	-0.35%	308
Dec 11, 2025	35.38	35.38	35.38	35.38	27.87	-0.26%	248
Dec 10, 2025	35.47	35.47	35.47	35.47	27.94	0.05%	10
Dec 9, 2025	35.47	35.47	35.41	35.45	27.93	-0.06%	1,837
Dec 8, 2025	35.50	35.50	35.47	35.47	27.95	0.03%	2,320
Dec 5, 2025	35.45	35.46	35.45	35.46	27.94	0.09%	2,865
Dec 4, 2025	35.43	35.43	35.43	35.43	27.91	-0.01%	38
Dec 3, 2025	35.43	35.43	35.43	35.43	27.91	-	28
Dec 2, 2025	35.39	35.43	35.39	35.43	27.91	0.03%	365
Dec 1, 2025	35.42	35.42	35.42	35.42	27.91	0.06%	7
Nov 28, 2025	35.40	35.40	35.40	35.40	27.89	-0.01%	8
Nov 26, 2025	35.41	35.41	35.41	35.41	27.90	0.03%	71
Nov 25, 2025	35.36	35.40	35.36	35.40	27.89	-	201
Nov 24, 2025	35.40	35.40	35.40	35.40	27.89	0.01%	177
Nov 21, 2025	35.35	35.39	35.35	35.39	27.88	0.01%	186
Nov 20, 2025	35.35	35.39	35.35	35.39	27.88	-	122
Nov 19, 2025	35.34	35.39	35.34	35.39	27.88	-	107
Nov 18, 2025	35.39	35.39	35.39	35.39	27.88	0.05%	15
Nov 17, 2025	35.41	35.42	35.37	35.37	27.86	-0.01%	1,761
Nov 14, 2025	35.43	35.43	35.37	35.37	27.87	0.06%	593
Nov 13, 2025	35.35	35.35	35.35	35.35	27.85	0.01%	8
Nov 12, 2025	35.35	35.35	35.35	35.35	27.85	-0.05%	50
Nov 11, 2025	35.39	35.40	35.36	35.36	27.86	0.03%	7,362
Nov 10, 2025	35.35	35.35	35.35	35.35	27.85	0.01%	9
Nov 7, 2025	35.34	35.35	35.34	35.35	27.85	0.01%	129
Nov 6, 2025	35.36	35.36	35.34	35.34	27.84	0.05%	1,659
Nov 5, 2025	35.28	35.34	35.28	35.32	27.83	0.66%	4,262
Nov 4, 2025	35.39	35.40	35.09	35.09	27.65	-1.35%	4,330
Nov 3, 2025	35.59	35.61	35.57	35.57	28.03	-0.79%	1,621
Oct 31, 2025	35.77	35.86	35.77	35.86	28.25	0.75%	952
Oct 30, 2025	35.59	35.59	35.59	35.59	28.04	-0.92%	14
Oct 29, 2025	35.92	35.92	35.92	35.92	28.30	-0.70%	46
Oct 28, 2025	36.31	36.31	36.17	36.17	28.50	-0.28%	138
Oct 27, 2025	36.24	36.32	36.24	36.27	28.58	1.03%	1,396
Oct 24, 2025	35.90	35.90	35.90	35.90	28.29	0.08%	9
Oct 23, 2025	35.87	35.87	35.87	35.87	28.26	0.51%	31
Oct 22, 2025	35.69	35.72	35.69	35.69	28.12	-1.79%	376
Oct 21, 2025	35.72	36.61	35.72	36.34	28.63	0.47%	3,292
Oct 20, 2025	36.26	36.26	36.17	36.17	28.50	1.95%	182
Oct 17, 2025	35.37	35.48	35.37	35.48	27.95	-0.72%	563
Oct 16, 2025	35.88	35.88	35.70	35.74	28.15	-1.33%	330
Oct 15, 2025	36.09	36.22	36.09	36.22	28.53	-1.38%	958
Oct 14, 2025	36.78	36.78	36.73	36.73	28.93	-2.87%	708
Oct 13, 2025	37.81	37.81	37.81	37.81	29.79	-0.65%	61