|
Closing price on 2/7/2023
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
21,400 |
| Split-adjusted Price |
6.86 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.13
|
6.86
|
21,400
|
|
|
2/6/2023
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.35
|
6.95
|
3,000
|
|
|
2/3/2023
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.49
|
7.05
|
7,800
|
|
|
2/2/2023
|
-0.20 / -2.60%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.42
|
7.14
|
21,700
|
|
|
2/1/2023
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.10
|
7.70
|
7.32
|
7.33
|
52,600
|
|
|
1/31/2023
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.40
|
7.80
|
7.58
|
7.43
|
8,300
|
|
|
1/30/2023
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.62
|
7.24
|
68,500
|
|
|
1/27/2023
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.96
|
7.62
|
7,700
|
|
|
1/19/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.77
|
7.52
|
15,400
|
|
|
1/18/2023
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.66
|
7.52
|
16,600
|
|
|
1/17/2023
|
-0.10 / -1.27%
|
7.70
|
8.10
|
7.40
|
7.80
|
7.84
|
7.43
|
18,900
|
|
|
1/16/2023
|
+0.60 / +8.22%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.63
|
7.52
|
4,000
|
|
|
1/13/2023
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.41
|
6.95
|
7,400
|
|
|
1/12/2023
|
+0.30 / +4.11%
|
7.40
|
8.00
|
7.40
|
7.60
|
7.85
|
7.24
|
24,300
|
|
|
1/11/2023
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.30
|
7.30
|
7.70
|
6.95
|
19,100
|
|
|
1/10/2023
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.27
|
6.95
|
71,500
|
|
|
1/9/2023
|
-0.50 / -6.94%
|
6.70
|
7.10
|
6.60
|
6.70
|
6.64
|
6.38
|
7,700
|
|
|
1/6/2023
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
6.86
|
21,800
|
|
|
1/5/2023
|
+0.20 / +2.86%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
6.86
|
6,600
|
|
|
1/4/2023
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.17
|
6.67
|
13,900
|
|
|
1/3/2023
|
+0.40 / +6.06%
|
6.10
|
7.10
|
6.10
|
7.00
|
6.87
|
6.67
|
42,800
|
|
|
12/30/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
6.29
|
800
|
|
|
12/29/2022
|
+0.10 / +1.54%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.47
|
6.29
|
2,800
|
|
|
12/28/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.19
|
100
|
|
|
12/27/2022
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.31
|
6.19
|
102,500
|
|
|
12/26/2022
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.81
|
400
|
|
|
12/23/2022
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.36
|
6.38
|
102,300
|
|
|
12/22/2022
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.41
|
6.38
|
3,600
|
|
|
12/21/2022
|
-0.20 / -3.08%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.31
|
6.00
|
7,500
|
|
|
12/20/2022
|
-0.40 / -5.80%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.46
|
6.19
|
2,700
|
|
|