|
Closing price on 2/16/2022
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
72,900 |
| Split-adjusted Price |
6.60 |
|
|
BTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
72,900
|
|
|
2/15/2022
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
46,200
|
|
|
2/14/2022
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.40
|
6.40
|
66,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
47,900
|
|
|
2/10/2022
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
41,900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
77,700
|
|
|
2/8/2022
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.70
|
7.00
|
55,800
|
|
|
2/7/2022
|
+0.50 / +7.94%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
48,300
|
|
|
1/28/2022
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
64,400
|
|
|
1/27/2022
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
60,200
|
|
|
1/26/2022
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
93,700
|
|
|
1/25/2022
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.40
|
6.50
|
46,100
|
|
|
1/24/2022
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.60
|
6.50
|
64,500
|
|
|
1/21/2022
|
+0.10 / +1.49%
|
6.80
|
7.10
|
6.60
|
6.80
|
6.90
|
6.80
|
107,300
|
|
|
1/20/2022
|
+0.70 / +11.29%
|
6.50
|
7.00
|
6.30
|
6.90
|
6.70
|
6.90
|
68,800
|
|
|
1/19/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.20
|
6.40
|
100,600
|
|
|
1/18/2022
|
-0.80 / -11.11%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.40
|
6.40
|
224,100
|
|
|
1/17/2022
|
-0.10 / -1.45%
|
7.30
|
7.80
|
6.80
|
6.80
|
7.20
|
6.80
|
85,500
|
|
|
1/14/2022
|
+0.10 / +1.39%
|
6.80
|
7.50
|
6.20
|
7.30
|
6.90
|
7.30
|
194,800
|
|
|
1/13/2022
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
7.20
|
6.90
|
274,200
|
|
|
1/12/2022
|
-0.90 / -10.59%
|
8.40
|
8.40
|
7.30
|
7.60
|
7.60
|
7.60
|
385,500
|
|
|
1/11/2022
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.10
|
8.40
|
8.50
|
8.40
|
228,900
|
|
|
1/10/2022
|
+1.10 / +14.29%
|
8.00
|
8.80
|
7.90
|
8.80
|
8.70
|
8.80
|
838,200
|
|
|
1/7/2022
|
+0.70 / +9.59%
|
7.40
|
8.20
|
7.20
|
8.00
|
7.70
|
8.00
|
667,400
|
|
|
1/6/2022
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
252,500
|
|
|
1/5/2022
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.20
|
7.30
|
232,500
|
|
|
1/4/2022
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.40
|
7.30
|
158,300
|
|
|
12/31/2021
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
7.40
|
183,000
|
|
|
12/30/2021
|
+0.20 / +2.78%
|
7.10
|
7.70
|
7.10
|
7.40
|
7.40
|
7.40
|
308,800
|
|
|
12/29/2021
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
326,100
|
|
|