|
Closing price on 5/5/2022
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.10 |
| Volume |
74,200 |
| Split-adjusted Price |
10.45 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/31/2022
|
-0.60 / -3.73%
|
16.10
|
16.50
|
15.40
|
15.50
|
15.82
|
14.08
|
305,600
|
|
|
3/30/2022
|
-0.40 / -2.42%
|
16.50
|
16.80
|
15.80
|
16.10
|
16.34
|
14.63
|
508,200
|
|
|
3/29/2022
|
-0.30 / -1.79%
|
16.80
|
17.30
|
16.20
|
16.50
|
16.50
|
14.99
|
577,900
|
|
|
3/28/2022
|
+0.20 / +1.20%
|
16.60
|
17.60
|
16.30
|
16.80
|
16.83
|
15.26
|
366,900
|
|
|
3/25/2022
|
-0.50 / -2.92%
|
17.10
|
17.40
|
16.40
|
16.60
|
16.70
|
15.08
|
422,500
|
|
|
3/24/2022
|
+1.50 / +9.62%
|
15.60
|
17.10
|
15.60
|
17.10
|
16.70
|
15.54
|
917,700
|
|
|
3/23/2022
|
+0.30 / +1.96%
|
15.50
|
15.80
|
15.20
|
15.60
|
15.42
|
14.17
|
442,000
|
|
|
3/22/2022
|
-0.30 / -1.92%
|
15.70
|
15.90
|
15.10
|
15.30
|
15.42
|
13.90
|
505,700
|
|
|