|
Closing price on 5/17/2022
|
|
| Open |
8.30 |
| High |
9.10 |
| Low |
7.50 |
| Volume |
150,600 |
| Split-adjusted Price |
8.27 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.80 / +9.64%
|
8.30
|
9.10
|
7.50
|
9.10
|
8.64
|
8.27
|
150,600
|
|
|
5/16/2022
|
-0.10 / -1.19%
|
9.20
|
9.20
|
8.00
|
8.30
|
8.54
|
7.54
|
81,500
|
|
|
5/13/2022
|
-0.90 / -9.68%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.55
|
7.63
|
245,300
|
|
|
5/12/2022
|
-1.00 / -9.71%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.55
|
8.45
|
147,300
|
|
|
5/11/2022
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.22
|
9.36
|
46,300
|
|
|
5/10/2022
|
+0.60 / +6.32%
|
9.20
|
10.20
|
9.00
|
10.10
|
9.36
|
9.18
|
70,200
|
|
|
5/9/2022
|
-1.00 / -9.52%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.70
|
8.63
|
201,400
|
|
|
5/6/2022
|
-1.00 / -8.70%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.93
|
9.54
|
79,500
|
|
|
5/5/2022
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.10
|
11.50
|
11.60
|
10.45
|
74,200
|
|
|
5/4/2022
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.60
|
10.72
|
230,300
|
|
|
4/29/2022
|
-0.10 / -0.92%
|
10.70
|
11.20
|
10.50
|
10.80
|
10.94
|
9.81
|
131,100
|
|
|
4/28/2022
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.95
|
9.90
|
106,400
|
|
|
4/27/2022
|
+0.20 / +1.82%
|
10.00
|
11.20
|
9.90
|
11.20
|
10.76
|
10.18
|
142,800
|
|
|
4/26/2022
|
+0.70 / +6.80%
|
10.30
|
11.00
|
9.40
|
11.00
|
10.14
|
9.99
|
103,100
|
|
|
4/25/2022
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.73
|
9.36
|
317,500
|
|
|
4/22/2022
|
0.00 / 0.00%
|
11.40
|
11.90
|
10.60
|
11.40
|
11.25
|
10.36
|
210,800
|
|
|
4/21/2022
|
-0.30 / -2.56%
|
12.80
|
12.80
|
11.00
|
11.40
|
11.29
|
10.36
|
194,900
|
|
|
4/20/2022
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.81
|
10.63
|
119,900
|
|
|
4/19/2022
|
-0.10 / -0.85%
|
11.80
|
12.80
|
11.60
|
11.70
|
12.31
|
10.63
|
261,900
|
|
|
4/18/2022
|
-1.20 / -9.23%
|
13.00
|
13.00
|
11.70
|
11.80
|
12.00
|
10.72
|
519,200
|
|
|
4/15/2022
|
-0.50 / -3.70%
|
13.50
|
13.70
|
13.00
|
13.00
|
13.29
|
11.81
|
246,800
|
|
|
4/14/2022
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.68
|
12.27
|
135,000
|
|
|
4/13/2022
|
-0.10 / -0.71%
|
13.00
|
14.50
|
12.80
|
14.00
|
13.54
|
12.72
|
355,500
|
|
|
4/12/2022
|
-1.50 / -9.62%
|
15.60
|
15.90
|
14.10
|
14.10
|
15.02
|
12.81
|
270,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.10
|
15.60
|
15.59
|
14.17
|
306,500
|
|
|
4/7/2022
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.81
|
14.17
|
308,400
|
|
|
4/6/2022
|
+0.60 / +3.95%
|
15.20
|
16.00
|
15.10
|
15.80
|
15.67
|
14.36
|
689,300
|
|
|
4/5/2022
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.14
|
13.81
|
216,500
|
|
|
4/4/2022
|
+0.10 / +0.66%
|
15.50
|
15.70
|
15.00
|
15.30
|
15.24
|
13.90
|
224,600
|
|
|
4/1/2022
|
-0.30 / -1.94%
|
15.30
|
15.30
|
14.60
|
15.20
|
14.96
|
13.81
|
629,500
|
|
|