|
Closing price on 10/28/2022
|
|
| Open |
5.80 |
| High |
6.20 |
| Low |
5.50 |
| Volume |
55,200 |
| Split-adjusted Price |
5.71 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.30 / +5.26%
|
5.80
|
6.20
|
5.50
|
6.00
|
5.92
|
5.71
|
55,200
|
|
|
10/27/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.20
|
5.70
|
5.63
|
5.43
|
17,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.30
|
5.70
|
5.60
|
5.43
|
53,500
|
|
|
10/25/2022
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.40
|
5.70
|
5.51
|
5.43
|
31,100
|
|
|
10/24/2022
|
-0.20 / -3.23%
|
6.00
|
6.20
|
5.60
|
6.00
|
5.76
|
5.71
|
24,800
|
|
|
10/21/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.60
|
6.20
|
5.88
|
5.90
|
49,900
|
|
|
10/20/2022
|
-0.40 / -6.06%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.31
|
5.90
|
19,600
|
|
|
10/19/2022
|
+0.10 / +1.54%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.50
|
6.29
|
24,500
|
|
|
10/18/2022
|
+0.10 / +1.56%
|
6.50
|
6.90
|
6.00
|
6.50
|
6.38
|
6.19
|
9,900
|
|
|
10/17/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.00
|
6.40
|
6.12
|
6.10
|
6,800
|
|
|
10/14/2022
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.39
|
6.10
|
17,200
|
|
|
10/13/2022
|
-0.50 / -7.46%
|
6.90
|
6.90
|
6.20
|
6.20
|
6.26
|
5.90
|
17,800
|
|
|
10/12/2022
|
+0.40 / +6.35%
|
6.60
|
6.80
|
6.00
|
6.70
|
6.44
|
6.38
|
23,200
|
|
|
10/11/2022
|
-0.30 / -4.55%
|
6.80
|
6.80
|
6.00
|
6.30
|
6.28
|
6.00
|
20,200
|
|
|
10/10/2022
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.30
|
6.60
|
6.50
|
6.29
|
10,400
|
|
|
10/7/2022
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
6.90
|
6.87
|
6.57
|
12,000
|
|
|
10/6/2022
|
-0.20 / -2.82%
|
7.10
|
7.30
|
6.50
|
6.90
|
6.88
|
6.57
|
30,400
|
|
|
10/5/2022
|
+0.30 / +4.41%
|
7.30
|
7.30
|
6.90
|
7.10
|
6.97
|
6.76
|
10,100
|
|
|
10/4/2022
|
-0.10 / -1.45%
|
6.80
|
7.40
|
6.80
|
6.80
|
6.84
|
6.48
|
14,200
|
|
|
10/3/2022
|
-0.30 / -4.17%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.06
|
6.57
|
7,100
|
|
|
9/30/2022
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.24
|
6.86
|
32,500
|
|
|
9/29/2022
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.46
|
7.05
|
15,900
|
|
|
9/28/2022
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.46
|
7.24
|
15,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
7.14
|
21,200
|
|
|
9/26/2022
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.56
|
7.14
|
11,000
|
|
|
9/23/2022
|
-0.30 / -3.75%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.90
|
7.33
|
11,300
|
|
|
9/22/2022
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.75
|
7.62
|
23,100
|
|
|
9/21/2022
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.80
|
7.52
|
15,300
|
|
|
9/20/2022
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.73
|
7.43
|
31,200
|
|
|
9/19/2022
|
-0.40 / -4.94%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.74
|
7.33
|
117,200
|
|
|