|
Closing price on 8/16/2022
|
|
| Open |
8.50 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
115,100 |
| Split-adjusted Price |
8.09 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.20 / +2.30%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.92
|
8.09
|
115,100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
7.90
|
19,600
|
|
|
8/12/2022
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
7.90
|
4,500
|
|
|
8/11/2022
|
-0.10 / -1.15%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.75
|
7.81
|
44,300
|
|
|
8/10/2022
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.58
|
7.90
|
18,100
|
|
|
8/9/2022
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.70
|
7.81
|
53,600
|
|
|
8/8/2022
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.66
|
8.00
|
25,500
|
|
|
8/5/2022
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.73
|
7.90
|
52,600
|
|
|
8/4/2022
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.78
|
8.09
|
68,800
|
|
|
8/3/2022
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.53
|
8.00
|
71,800
|
|
|
8/2/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.42
|
7.72
|
115,000
|
|
|
8/1/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
7.63
|
37,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
7.63
|
4,900
|
|
|
7/28/2022
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.42
|
7.63
|
25,000
|
|
|
7/27/2022
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.28
|
7.63
|
6,600
|
|
|
7/26/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.44
|
7.72
|
37,500
|
|
|
7/25/2022
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.15
|
7.72
|
43,000
|
|
|
7/22/2022
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.45
|
7.81
|
41,900
|
|
|
7/21/2022
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.39
|
7.63
|
26,900
|
|
|
7/20/2022
|
+0.20 / +2.47%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.34
|
7.54
|
55,500
|
|
|
7/19/2022
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.14
|
7.36
|
33,500
|
|
|
7/18/2022
|
+0.40 / +5.13%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.04
|
7.45
|
56,500
|
|
|
7/15/2022
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.92
|
7.09
|
48,300
|
|
|
7/14/2022
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.79
|
7.00
|
10,600
|
|
|
7/13/2022
|
-0.10 / -1.25%
|
8.00
|
8.40
|
7.90
|
7.90
|
7.98
|
7.18
|
19,100
|
|
|
7/12/2022
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.50
|
8.00
|
7.88
|
7.27
|
21,200
|
|
|
7/11/2022
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
7.00
|
32,400
|
|
|
7/8/2022
|
+0.20 / +2.67%
|
7.90
|
7.90
|
7.30
|
7.70
|
7.64
|
7.00
|
10,900
|
|
|
7/7/2022
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.35
|
6.81
|
21,900
|
|
|
7/6/2022
|
-0.30 / -3.90%
|
7.70
|
7.80
|
7.40
|
7.40
|
7.65
|
6.72
|
21,600
|
|
|