|
Closing price on 5/5/2021
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
41,806 |
| Split-adjusted Price |
5.63 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.23
|
5.63
|
41,806
|
|
|
5/4/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.07
|
5.63
|
43,900
|
|
|
4/29/2021
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.21
|
5.63
|
56,590
|
|
|
4/28/2021
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.32
|
5.72
|
20,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.97
|
5.45
|
43,600
|
|
|
4/26/2021
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.13
|
5.45
|
132,900
|
|
|
4/23/2021
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.17
|
5.72
|
84,500
|
|
|
4/22/2021
|
-0.60 / -8.57%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.67
|
5.82
|
126,300
|
|
|
4/20/2021
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.95
|
6.36
|
234,300
|
|
|
4/19/2021
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.89
|
6.27
|
56,600
|
|
|
4/16/2021
|
-0.50 / -6.85%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.97
|
6.18
|
179,400
|
|
|
4/15/2021
|
-0.10 / -1.35%
|
7.40
|
7.50
|
6.70
|
7.30
|
7.05
|
6.63
|
563,466
|
|
|
4/14/2021
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.22
|
6.72
|
74,600
|
|
|
4/13/2021
|
-0.40 / -5.33%
|
7.70
|
7.70
|
6.90
|
7.10
|
7.26
|
6.45
|
260,300
|
|
|
4/12/2021
|
+0.30 / +4.17%
|
7.20
|
7.70
|
7.10
|
7.50
|
7.44
|
6.81
|
445,200
|
|
|
4/9/2021
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.09
|
6.54
|
166,700
|
|
|
4/8/2021
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.20
|
7.25
|
6.54
|
405,200
|
|
|
4/7/2021
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
7.05
|
6.54
|
650,200
|
|
|
4/6/2021
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.10
|
6.60
|
6.44
|
6.00
|
217,100
|
|
|
4/5/2021
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.45
|
5.91
|
124,900
|
|
|
4/2/2021
|
+0.20 / +3.17%
|
6.40
|
6.90
|
6.40
|
6.50
|
6.77
|
5.91
|
298,600
|
|
|
4/1/2021
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.09
|
5.72
|
291,699
|
|
|
3/31/2021
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.95
|
5.27
|
330,850
|
|
|
3/30/2021
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
5.63
|
105,300
|
|
|
3/29/2021
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.34
|
5.82
|
91,400
|
|
|
3/26/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.20
|
6.11
|
5.63
|
105,800
|
|
|
3/25/2021
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.26
|
5.63
|
178,800
|
|
|
3/24/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
5.90
|
6.50
|
6.27
|
5.91
|
256,300
|
|
|
3/23/2021
|
+0.40 / +6.56%
|
6.10
|
6.70
|
6.10
|
6.50
|
6.54
|
5.91
|
356,000
|
|
|
3/22/2021
|
+0.50 / +8.93%
|
5.50
|
6.10
|
5.50
|
6.10
|
5.85
|
5.54
|
669,139
|
|
|