|
Closing price on 9/5/2022
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
80,100 |
| Split-adjusted Price |
7.90 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
7.90
|
80,100
|
|
|
8/31/2022
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.51
|
7.72
|
57,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.27
|
7.54
|
41,600
|
|
|
8/29/2022
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.24
|
7.54
|
40,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.53
|
7.81
|
19,900
|
|
|
8/25/2022
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.40
|
8.60
|
8.65
|
7.81
|
63,600
|
|
|
8/24/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
7.72
|
18,100
|
|
|
8/23/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.35
|
7.72
|
55,800
|
|
|
8/22/2022
|
-0.30 / -3.45%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.41
|
7.63
|
22,800
|
|
|
8/19/2022
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.54
|
7.90
|
22,000
|
|
|
8/18/2022
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.62
|
7.81
|
16,900
|
|
|
8/17/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
8.09
|
42,100
|
|
|
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
|
|
|