|
Closing price on 1/5/2022
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
121,965 |
| Split-adjusted Price |
10.63 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.84
|
10.63
|
121,965
|
|
|
1/4/2022
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.82
|
10.90
|
163,500
|
|
|
12/31/2021
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.34
|
10.45
|
116,900
|
|
|
12/30/2021
|
-0.30 / -2.65%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.15
|
9.99
|
63,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.26
|
10.27
|
27,200
|
|
|
12/28/2021
|
+0.10 / +0.89%
|
11.30
|
11.60
|
10.80
|
11.30
|
11.28
|
10.27
|
180,900
|
|
|
12/27/2021
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.10
|
10.18
|
35,300
|
|
|
12/24/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.85
|
9.99
|
130,390
|
|
|
12/23/2021
|
-0.20 / -1.77%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.09
|
10.09
|
206,600
|
|
|
12/22/2021
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.45
|
10.27
|
94,700
|
|
|
12/21/2021
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.48
|
10.54
|
146,200
|
|
|
12/20/2021
|
-0.50 / -4.17%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.67
|
10.45
|
144,700
|
|
|
12/17/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.93
|
10.90
|
112,600
|
|
|
12/16/2021
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.05
|
10.90
|
99,800
|
|
|
12/15/2021
|
-0.20 / -1.63%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.08
|
10.99
|
130,000
|
|
|
12/14/2021
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.36
|
11.18
|
101,600
|
|
|
12/13/2021
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.37
|
11.27
|
107,300
|
|
|
12/10/2021
|
+0.40 / +3.31%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.30
|
11.36
|
163,300
|
|
|
12/9/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.10
|
11.97
|
10.99
|
97,600
|
|
|
12/8/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.80
|
12.10
|
12.03
|
10.99
|
90,000
|
|
|
12/7/2021
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.94
|
10.99
|
67,600
|
|
|
12/6/2021
|
-0.20 / -1.65%
|
12.10
|
12.50
|
11.90
|
11.90
|
12.07
|
10.81
|
85,900
|
|
|
12/3/2021
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.21
|
10.99
|
188,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.66
|
11.45
|
135,557
|
|
|
12/1/2021
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.20
|
12.60
|
12.53
|
11.45
|
58,400
|
|
|
11/30/2021
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.60
|
12.70
|
12.98
|
11.54
|
294,100
|
|
|
11/29/2021
|
+0.40 / +3.25%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.57
|
11.54
|
191,800
|
|
|
11/26/2021
|
+0.20 / +1.65%
|
12.20
|
12.60
|
11.90
|
12.30
|
12.27
|
11.18
|
395,326
|
|
|
11/25/2021
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.10
|
10.99
|
240,900
|
|
|
11/24/2021
|
-0.20 / -1.61%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.30
|
11.08
|
132,339
|
|
|