|
Closing price on 6/8/2022
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
49,000 |
| Split-adjusted Price |
8.36 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
+0.30 / +3.37%
|
9.10
|
9.40
|
8.90
|
9.20
|
9.18
|
8.36
|
49,000
|
|
|
6/7/2022
|
-0.60 / -6.32%
|
9.30
|
9.30
|
8.70
|
8.90
|
8.94
|
8.09
|
95,700
|
|
|
6/6/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.34
|
8.63
|
40,900
|
|
|
6/3/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.45
|
8.63
|
61,100
|
|
|
6/2/2022
|
-0.10 / -1.03%
|
9.80
|
10.10
|
9.50
|
9.60
|
9.81
|
8.72
|
120,100
|
|
|
6/1/2022
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.84
|
8.81
|
109,900
|
|
|
5/31/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.79
|
8.90
|
68,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
9.00
|
71,900
|
|
|
5/27/2022
|
+0.80 / +8.79%
|
9.10
|
10.00
|
9.10
|
9.90
|
9.77
|
9.00
|
214,200
|
|
|
5/26/2022
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.24
|
8.27
|
91,200
|
|
|
5/25/2022
|
+0.20 / +2.25%
|
9.40
|
9.40
|
8.80
|
9.10
|
9.05
|
8.27
|
61,400
|
|
|
5/24/2022
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.50
|
8.90
|
8.86
|
8.09
|
57,700
|
|
|
5/23/2022
|
-0.20 / -2.25%
|
8.60
|
9.10
|
8.60
|
8.70
|
8.95
|
7.90
|
64,100
|
|
|
5/20/2022
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.81
|
8.09
|
82,700
|
|
|
5/19/2022
|
-0.40 / -4.40%
|
8.90
|
9.00
|
8.40
|
8.70
|
8.67
|
7.90
|
42,100
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.90
|
9.10
|
9.11
|
8.27
|
97,200
|
|
|
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
|
|
|