Closing price on 2/17/2025
|
|
Open |
5.40 |
High |
5.50 |
Low |
5.20 |
Volume |
68,900 |
Split-adjusted Price |
5.40 |
|
|
BTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2025
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.26
|
5.40
|
68,900
|
|
2/14/2025
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.35
|
5.40
|
31,600
|
|
2/13/2025
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.22
|
5.30
|
2,300
|
|
2/12/2025
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
3,600
|
|
2/11/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
6,700
|
|
2/10/2025
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.11
|
5.20
|
27,300
|
|
2/7/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.09
|
5.10
|
12,800
|
|
2/6/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.96
|
5.10
|
13,700
|
|
2/5/2025
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.07
|
5.10
|
10,600
|
|
2/4/2025
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
8,100
|
|
2/3/2025
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.91
|
5.10
|
10,600
|
|
1/24/2025
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.80
|
5.10
|
4.98
|
5.10
|
15,300
|
|
1/23/2025
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.99
|
5.00
|
1,100
|
|
1/22/2025
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.93
|
5.10
|
1,200
|
|
1/21/2025
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
200
|
|
1/20/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
5.10
|
7,900
|
|
1/17/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
4.99
|
5.10
|
10,200
|
|
1/16/2025
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.18
|
5.10
|
7,200
|
|
1/15/2025
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
28,500
|
|
1/14/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
1/13/2025
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.91
|
5.00
|
2,300
|
|
1/10/2025
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.97
|
5.00
|
1,300
|
|
1/9/2025
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.94
|
5.10
|
1,000
|
|
1/8/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.02
|
5.10
|
1,700
|
|
1/7/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
5.10
|
4,800
|
|
1/6/2025
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.99
|
5.10
|
13,500
|
|
1/3/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
4.90
|
4,700
|
|
1/2/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
6,300
|
|
12/31/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
900
|
|
12/30/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
5,500
|
|
|