|
Closing price on 3/15/2023
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
22,800 |
| Split-adjusted Price |
5.62 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2023
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.82
|
5.62
|
22,800
|
|
|
3/14/2023
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.72
|
5.33
|
44,300
|
|
|
3/13/2023
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.91
|
5.52
|
78,200
|
|
|
3/10/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
5.81
|
60,200
|
|
|
3/9/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.96
|
5.81
|
58,800
|
|
|
3/8/2023
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.91
|
5.71
|
14,300
|
|
|
3/7/2023
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.97
|
5.52
|
31,400
|
|
|
3/6/2023
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.01
|
5.62
|
25,400
|
|
|
3/3/2023
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.70
|
6.10
|
5.85
|
5.81
|
128,400
|
|
|
3/2/2023
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.70
|
5.90
|
5.81
|
5.62
|
80,900
|
|
|
3/1/2023
|
+0.40 / +7.02%
|
5.50
|
6.10
|
5.50
|
6.10
|
5.87
|
5.81
|
28,700
|
|
|
2/28/2023
|
-0.60 / -9.52%
|
6.50
|
6.50
|
5.70
|
5.70
|
5.79
|
5.43
|
358,800
|
|
|
2/27/2023
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
6.00
|
27,100
|
|
|
2/24/2023
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.29
|
26,500
|
|
|
2/23/2023
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.52
|
6.38
|
40,900
|
|
|
2/22/2023
|
-0.20 / -2.94%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.65
|
6.29
|
197,400
|
|
|
2/21/2023
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.60
|
6.80
|
6.93
|
6.48
|
153,300
|
|
|
2/20/2023
|
+0.50 / +7.46%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.92
|
6.86
|
212,200
|
|
|
2/17/2023
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.60
|
6.38
|
17,500
|
|
|
2/16/2023
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.68
|
6.29
|
15,400
|
|
|
2/15/2023
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.74
|
6.38
|
44,400
|
|
|
2/14/2023
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.31
|
6.10
|
22,500
|
|
|
2/13/2023
|
-0.30 / -4.55%
|
6.60
|
6.80
|
6.20
|
6.30
|
6.38
|
6.00
|
28,000
|
|
|
2/10/2023
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.72
|
6.29
|
8,100
|
|
|
2/9/2023
|
-0.70 / -9.72%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.63
|
6.19
|
156,300
|
|
|
2/8/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.59
|
6.86
|
10,200
|
|
|
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
|
|
|