|
Closing price on 3/2/2023
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
80,900 |
| Split-adjusted Price |
5.62 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|