Closing price on 11/23/2022
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.40 |
Volume |
14,900 |
Split-adjusted Price |
5.14 |
|
|
BTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2022
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.56
|
5.14
|
14,900
|
|
11/22/2022
|
+0.20 / +3.57%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.73
|
5.52
|
11,000
|
|
11/21/2022
|
+0.10 / +1.82%
|
5.80
|
6.00
|
5.50
|
5.60
|
5.74
|
5.33
|
15,000
|
|
11/18/2022
|
+0.50 / +10.00%
|
5.20
|
5.50
|
5.00
|
5.50
|
5.07
|
5.24
|
68,400
|
|
11/17/2022
|
+0.40 / +8.70%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.98
|
4.76
|
90,200
|
|
11/16/2022
|
+0.40 / +9.52%
|
4.20
|
4.60
|
3.80
|
4.60
|
4.26
|
4.38
|
25,700
|
|
11/15/2022
|
-0.40 / -8.70%
|
4.40
|
4.80
|
4.20
|
4.20
|
4.21
|
4.00
|
28,100
|
|
11/14/2022
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.50
|
4.60
|
4.66
|
4.38
|
4,100
|
|
11/11/2022
|
0.00 / 0.00%
|
5.00
|
5.40
|
4.80
|
5.00
|
4.97
|
4.76
|
73,300
|
|
11/10/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.70
|
5.00
|
4.90
|
4.76
|
38,700
|
|
11/9/2022
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.00
|
5.01
|
4.76
|
31,600
|
|
11/8/2022
|
-0.40 / -7.41%
|
5.30
|
5.50
|
5.00
|
5.00
|
5.20
|
4.76
|
36,700
|
|
11/7/2022
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.14
|
50,200
|
|
11/4/2022
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.20
|
5.50
|
5.41
|
5.24
|
12,800
|
|
11/3/2022
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.57
|
5.33
|
11,400
|
|
11/2/2022
|
-0.20 / -3.33%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.78
|
5.52
|
4,200
|
|
11/1/2022
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.30
|
6.00
|
5.43
|
5.71
|
18,100
|
|
10/31/2022
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.75
|
5.43
|
15,400
|
|
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
|
|
|