Want to see TSE:GBT full AI Analyst Report?
BMTC Group Inc. (GBT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.58 | 12.95 | 12.20 | 12.58 | 12.58 | +2.65% | 0 | 0.00 |
| Oct 29, 2026 | 12.31 | 12.31 | 12.25 | 12.25 | 12.25 | -0.49% | 7,448 | 8.52 |
| Oct 28, 2026 | 12.78 | 12.78 | 12.31 | 12.31 | 12.31 | -2.76% | 2,200 | 2.60 |
| Oct 27, 2026 | 12.73 | 12.73 | 12.37 | 12.66 | 12.66 | +0.32% | 400 | 0.48 |
| Oct 26, 2026 | 12.43 | 12.62 | 12.25 | 12.62 | 12.62 | -0.04% | 832 | 1.01 |
| Oct 23, 2026 | 12.63 | 13.00 | 12.25 | 12.63 | 12.63 | +3.06% | 0 | 0.00 |
| Oct 22, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.78% | 100 | 0.10 |
| Oct 21, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | +0.24% | 0 | 0.00 |
| Oct 15, 2026 | 12.21 | 12.57 | 12.21 | 12.57 | 12.57 | -1.22% | 3,870 | 3.56 |
| Oct 14, 2026 | 12.73 | 13.00 | 12.45 | 12.73 | 12.73 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 12.73 | 13.00 | 12.45 | 12.73 | 12.73 | +1.80% | 0 | 0.00 |
| Oct 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.81% | 200 | 0.18 |
| Oct 08, 2026 | 12.60 | 12.73 | 12.36 | 12.73 | 12.73 | -1.93% | 405 | 0.37 |
| Oct 07, 2026 | 12.69 | 12.98 | 12.65 | 12.98 | 12.98 | +3.02% | 1,345 | 1.25 |
| Oct 06, 2026 | 12.26 | 12.60 | 12.26 | 12.60 | 12.60 | +2.86% | 902 | 0.85 |
| Oct 05, 2026 | 12.27 | 12.27 | 12.25 | 12.25 | 12.25 | -2.78% | 3,024 | 2.97 |
| Oct 02, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | -3.08% | 0 | 0.00 |
| Sep 29, 2026 | 12.62 | 13.00 | 12.62 | 13.00 | 13.00 | +3.17% | 1,410 | 1.23 |
| Sep 28, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | -3.08% | 0 | 0.00 |
| Sep 25, 2026 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | +1.36% | 400 | 0.35 |
| Sep 24, 2026 | 12.83 | 13.00 | 12.65 | 12.83 | 12.83 | -1.27% | 0 | 0.00 |
| Sep 23, 2026 | 12.62 | 12.99 | 12.62 | 12.99 | 12.99 | +2.61% | 500 | 0.44 |
| Sep 22, 2026 | 12.66 | 12.82 | 12.50 | 12.66 | 12.66 | +0.96% | 0 | 0.00 |
| Sep 21, 2026 | 12.53 | 12.54 | 12.53 | 12.54 | 12.54 | -2.18% | 200 | 0.17 |
| Sep 18, 2026 | 12.58 | 12.82 | 12.58 | 12.82 | 12.82 | +1.75% | 400 | 0.35 |
| Sep 17, 2026 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | -3.08% | 0 | 0.00 |
| Sep 16, 2026 | 12.57 | 13.00 | 12.57 | 13.00 | 13.00 | +4.21% | 6,857 | 6.42 |
| Sep 15, 2026 | 12.48 | 12.75 | 12.20 | 12.48 | 12.48 | -0.20% | 0 | 0.00 |
| Sep 14, 2026 | 12.50 | 12.75 | 12.25 | 12.50 | 12.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | -0.20% | 1,550 | 1.36 |
| Sep 10, 2026 | 12.53 | 12.95 | 12.10 | 12.53 | 12.53 | +0.85% | 0 | 0.00 |
| Sep 09, 2026 | 12.31 | 12.42 | 12.06 | 12.42 | 12.42 | -1.51% | 4,620 | 4.35 |
| Sep 08, 2026 | 12.27 | 12.61 | 12.27 | 12.61 | 12.61 | +2.11% | 2,100 | 2.04 |
| Sep 07, 2026 | 12.51 | 12.70 | 12.30 | 12.35 | 12.35 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.51 | 12.70 | 12.30 | 12.35 | 12.35 | -1.28% | 7,050 | 4.99 |
| Sep 03, 2026 | 12.59 | 12.59 | 12.51 | 12.51 | 12.51 | -1.73% | 1,504 | 1.08 |
| Sep 02, 2026 | 12.73 | 12.95 | 12.51 | 12.73 | 12.73 | +0.59% | 0 | 0.00 |
| Sep 01, 2026 | 12.66 | 12.80 | 12.51 | 12.66 | 12.66 | -1.59% | 0 | 0.00 |
| Aug 31, 2026 | 12.85 | 12.86 | 12.85 | 12.86 | 12.86 | +0.90% | 900 | 0.61 |
| Aug 28, 2026 | 12.75 | 12.98 | 12.51 | 12.75 | 12.75 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 12.75 | 12.98 | 12.51 | 12.75 | 12.75 | +1.88% | 0 | 0.00 |
| Aug 26, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.84% | 100 | 0.07 |
| Aug 25, 2026 | 12.75 | 12.98 | 12.51 | 12.75 | 12.75 | +1.96% | 0 | 0.00 |
| Aug 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 100 | 0.06 |