|
Closing price on 10/5/2021
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
397,400 |
| Split-adjusted Price |
10.99 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.80
|
12.10
|
11.97
|
10.99
|
397,400
|
|
|
10/4/2021
|
-0.20 / -1.64%
|
12.20
|
12.70
|
11.60
|
12.00
|
12.10
|
10.90
|
459,800
|
|
|
10/1/2021
|
+0.10 / +0.83%
|
12.10
|
12.80
|
11.60
|
12.20
|
12.28
|
11.08
|
517,258
|
|
|
9/30/2021
|
+0.20 / +1.68%
|
12.50
|
12.50
|
11.60
|
12.10
|
12.03
|
10.99
|
532,700
|
|
|
9/29/2021
|
+1.00 / +9.17%
|
11.10
|
11.90
|
10.90
|
11.90
|
11.66
|
10.81
|
685,600
|
|
|
9/28/2021
|
+0.80 / +7.92%
|
10.10
|
11.00
|
9.30
|
10.90
|
10.26
|
9.90
|
286,400
|
|
|
9/27/2021
|
-0.80 / -7.34%
|
10.20
|
10.90
|
10.10
|
10.10
|
10.37
|
9.18
|
341,100
|
|
|
9/24/2021
|
-0.80 / -6.84%
|
11.60
|
11.80
|
10.80
|
10.90
|
11.10
|
9.90
|
694,000
|
|
|
9/23/2021
|
-0.80 / -6.40%
|
12.80
|
13.00
|
11.60
|
11.70
|
12.13
|
10.63
|
780,700
|
|
|
9/22/2021
|
+1.10 / +9.65%
|
12.50
|
12.50
|
11.50
|
12.50
|
12.49
|
11.36
|
340,300
|
|
|
9/21/2021
|
+1.00 / +9.62%
|
10.40
|
11.40
|
9.70
|
11.40
|
10.60
|
10.36
|
524,000
|
|
|
9/20/2021
|
-0.40 / -3.70%
|
11.10
|
11.70
|
9.80
|
10.40
|
10.58
|
9.45
|
1,206,026
|
|
|
9/17/2021
|
+0.90 / +9.09%
|
10.80
|
10.80
|
9.90
|
10.80
|
10.78
|
9.81
|
948,600
|
|
|
9/16/2021
|
+0.90 / +10.00%
|
9.50
|
9.90
|
9.20
|
9.90
|
9.88
|
9.00
|
391,900
|
|
|
9/15/2021
|
+0.80 / +9.76%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.86
|
8.18
|
802,700
|
|
|
9/14/2021
|
+0.10 / +1.23%
|
8.10
|
8.70
|
8.00
|
8.20
|
8.30
|
7.45
|
481,800
|
|
|
9/13/2021
|
-0.40 / -4.71%
|
8.50
|
8.70
|
8.10
|
8.10
|
8.25
|
7.36
|
519,900
|
|
|
9/10/2021
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.30
|
7.72
|
308,800
|
|
|
9/9/2021
|
+0.30 / +3.80%
|
8.20
|
8.40
|
7.90
|
8.20
|
8.17
|
7.45
|
300,811
|
|
|
9/8/2021
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.07
|
7.18
|
261,500
|
|
|
9/7/2021
|
-0.40 / -4.65%
|
8.70
|
9.00
|
8.10
|
8.20
|
8.40
|
7.45
|
388,900
|
|
|
9/6/2021
|
+0.40 / +4.88%
|
8.20
|
9.00
|
8.00
|
8.60
|
8.81
|
7.81
|
613,600
|
|
|
9/1/2021
|
+0.60 / +7.89%
|
7.60
|
8.20
|
7.40
|
8.20
|
7.76
|
7.45
|
559,200
|
|
|
8/31/2021
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.60
|
7.75
|
6.91
|
376,000
|
|
|
8/30/2021
|
+0.40 / +5.56%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.54
|
6.91
|
811,800
|
|
|
8/27/2021
|
+0.30 / +4.35%
|
6.80
|
7.30
|
6.60
|
7.20
|
7.11
|
6.54
|
274,800
|
|
|
8/26/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.79
|
6.27
|
44,300
|
|
|
8/25/2021
|
+0.40 / +6.15%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.66
|
6.27
|
60,700
|
|
|
8/24/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.46
|
5.91
|
65,300
|
|
|
8/23/2021
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
5.91
|
85,000
|
|
|