|
Closing price on 10/3/2022
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
6.90 |
| Volume |
7,100 |
| Split-adjusted Price |
6.57 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2022
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
7.71
|
36,400
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
7.81
|
11,400
|
|
|
9/14/2022
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.23
|
7.81
|
17,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.25
|
8.00
|
9,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.37
|
8.00
|
15,500
|
|
|
9/9/2022
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.10
|
8.40
|
8.28
|
8.00
|
20,700
|
|
|
9/8/2022
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.65
|
7.90
|
51,800
|
|
|
9/7/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.64
|
7.81
|
60,100
|
|
|
9/6/2022
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.81
|
8.00
|
65,100
|
|
|
9/5/2022
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
7.90
|
80,100
|
|
|
8/31/2022
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.51
|
7.72
|
57,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.27
|
7.54
|
41,600
|
|
|
8/29/2022
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.24
|
7.54
|
40,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.53
|
7.81
|
19,900
|
|
|
8/25/2022
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.40
|
8.60
|
8.65
|
7.81
|
63,600
|
|
|
8/24/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
7.72
|
18,100
|
|
|
8/23/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.35
|
7.72
|
55,800
|
|
|
8/22/2022
|
-0.30 / -3.45%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.41
|
7.63
|
22,800
|
|
|
8/19/2022
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.54
|
7.90
|
22,000
|
|
|