Want to see GB:BTG full AI Analyst Report?
BTG Consulting (BTG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 110.50 | 114.50 | 110.50 | 113.00 | 113.00 | +0.00% | 50,779 | 0.21 |
| Oct 29, 2026 | 110.50 | 114.00 | 110.00 | 113.00 | 113.00 | +0.89% | 173,274 | 0.70 |
| Oct 28, 2026 | 111.00 | 113.84 | 111.00 | 112.00 | 112.00 | -1.32% | 109,823 | 0.44 |
| Oct 27, 2026 | 112.00 | 113.50 | 108.50 | 113.50 | 113.50 | +2.25% | 145,834 | 0.59 |
| Oct 26, 2026 | 108.50 | 111.50 | 108.50 | 111.00 | 111.00 | +1.37% | 254,011 | 1.01 |
| Oct 23, 2026 | 109.50 | 114.00 | 109.50 | 109.50 | 109.50 | -1.79% | 110,984 | 0.43 |
| Oct 22, 2026 | 110.00 | 111.50 | 109.06 | 111.50 | 111.50 | +0.45% | 101,407 | 0.38 |
| Oct 21, 2026 | 111.00 | 111.50 | 108.36 | 111.00 | 111.00 | +1.37% | 200,692 | 0.75 |
| Oct 20, 2026 | 108.00 | 111.00 | 107.50 | 109.50 | 109.50 | +0.92% | 395,301 | 1.49 |
| Oct 19, 2026 | 108.50 | 111.50 | 108.00 | 108.50 | 108.50 | -1.36% | 79,856 | 0.30 |
| Oct 16, 2026 | 108.50 | 110.00 | 108.00 | 110.00 | 110.00 | +0.46% | 88,167 | 0.33 |
| Oct 15, 2026 | 107.50 | 110.00 | 107.45 | 109.50 | 109.50 | -0.45% | 511,992 | 1.94 |
| Oct 14, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | +0.00% | 268,729 | 1.03 |
| Oct 13, 2026 | 111.50 | 114.00 | 110.00 | 110.00 | 110.00 | -1.35% | 312,661 | 1.20 |
| Oct 12, 2026 | 110.50 | 114.00 | 110.42 | 111.50 | 111.50 | -0.45% | 95,631 | 0.36 |
| Oct 09, 2026 | 113.00 | 113.00 | 109.50 | 112.00 | 112.00 | +0.90% | 376,515 | 1.42 |
| Oct 08, 2026 | 112.50 | 113.02 | 108.00 | 111.00 | 111.00 | +1.00% | 209,801 | 0.79 |
| Oct 07, 2026 | 113.50 | 114.00 | 111.50 | 113.00 | 109.90 | -0.88% | 342,644 | 1.31 |
| Oct 06, 2026 | 113.00 | 115.50 | 112.50 | 114.00 | 110.87 | +0.88% | 272,650 | 1.01 |
| Oct 05, 2026 | 115.50 | 116.00 | 112.50 | 113.00 | 109.90 | -1.74% | 413,125 | 1.52 |
| Oct 02, 2026 | 115.00 | 115.50 | 112.00 | 115.00 | 111.85 | +2.22% | 327,026 | 1.18 |
| Oct 01, 2026 | 114.00 | 116.00 | 111.50 | 112.50 | 109.41 | -1.32% | 138,599 | 0.48 |
| Sep 30, 2026 | 114.50 | 114.50 | 112.00 | 114.00 | 110.87 | -0.44% | 104,855 | 0.36 |
| Sep 29, 2026 | 115.00 | 115.50 | 112.00 | 114.50 | 111.36 | +1.33% | 164,743 | 0.56 |
| Sep 28, 2026 | 116.00 | 116.50 | 113.00 | 113.00 | 109.90 | -3.42% | 674,800 | 2.39 |
| Sep 25, 2026 | 117.00 | 117.50 | 114.50 | 117.00 | 113.79 | +1.74% | 199,362 | 0.71 |
| Sep 24, 2026 | 115.50 | 118.50 | 114.00 | 115.00 | 111.85 | -0.86% | 246,323 | 0.88 |
| Sep 23, 2026 | 114.50 | 116.00 | 111.50 | 116.00 | 112.82 | +1.75% | 164,074 | 0.59 |
| Sep 22, 2026 | 112.50 | 116.50 | 112.00 | 114.00 | 110.87 | +1.33% | 358,980 | 1.30 |
| Sep 21, 2026 | 113.00 | 115.00 | 112.00 | 112.50 | 109.41 | +0.00% | 169,519 | 0.61 |
| Sep 18, 2026 | 113.00 | 115.50 | 112.00 | 112.50 | 109.41 | -0.88% | 563,679 | 2.07 |
| Sep 17, 2026 | 113.00 | 115.00 | 112.50 | 113.50 | 110.39 | +0.44% | 344,092 | 1.27 |
| Sep 16, 2026 | 109.00 | 115.25 | 108.34 | 113.00 | 109.90 | +5.12% | 479,149 | 1.80 |
| Sep 15, 2026 | 108.50 | 109.25 | 106.50 | 107.50 | 104.55 | +0.47% | 228,519 | 0.86 |
| Sep 14, 2026 | 107.50 | 109.00 | 105.00 | 107.00 | 104.06 | +0.94% | 115,369 | 0.44 |
| Sep 11, 2026 | 108.00 | 109.50 | 106.00 | 106.00 | 103.09 | -1.39% | 149,801 | 0.57 |
| Sep 10, 2026 | 107.50 | 110.50 | 107.00 | 107.50 | 104.55 | -0.46% | 169,431 | 0.64 |
| Sep 09, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 105.04 | +0.00% | 98,017 | 0.37 |
| Sep 08, 2026 | 110.50 | 112.50 | 107.50 | 108.00 | 105.04 | -4.00% | 101,460 | 0.38 |
| Sep 07, 2026 | 112.50 | 112.50 | 108.00 | 112.50 | 109.41 | +4.65% | 168,460 | 0.62 |
| Sep 04, 2026 | 107.50 | 112.50 | 107.50 | 107.50 | 104.55 | -2.27% | 79,143 | 0.29 |
| Sep 03, 2026 | 108.00 | 110.65 | 107.50 | 110.00 | 106.98 | +0.00% | 96,510 | 0.35 |
| Sep 02, 2026 | 108.50 | 111.50 | 106.00 | 110.00 | 106.98 | +0.92% | 229,618 | 0.82 |
| Sep 01, 2026 | 110.00 | 113.00 | 108.50 | 109.00 | 106.01 | +0.00% | 171,755 | 0.61 |
| Aug 31, 2026 | 109.00 | 109.50 | 108.50 | 109.00 | 106.01 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 112.50 | 113.00 | 109.00 | 109.00 | 106.01 | -0.91% | 109,812 | 0.37 |
| Aug 27, 2026 | 112.50 | 113.50 | 110.00 | 110.00 | 106.98 | -0.90% | 176,120 | 0.59 |
| Aug 26, 2026 | 111.50 | 114.00 | 109.00 | 111.00 | 107.95 | -1.33% | 469,571 | 1.60 |
| Aug 25, 2026 | 111.00 | 114.00 | 109.50 | 112.50 | 109.41 | +1.35% | 94,827 | 0.32 |
| Aug 24, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 107.95 | +1.83% | 305,396 | 1.05 |