Closing price on 8/8/2025
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.40 |
Volume |
250,100 |
Split-adjusted Price |
5.60 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
BTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.49
|
5.60
|
250,100
|
|
8/7/2025
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.51
|
5.60
|
69,200
|
|
8/6/2025
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.50
|
5.50
|
173,300
|
|
8/5/2025
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.38
|
5.50
|
117,000
|
|
8/4/2025
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.37
|
5.40
|
41,800
|
|
8/1/2025
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.41
|
5.50
|
5,800
|
|
7/31/2025
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.46
|
5.50
|
123,300
|
|
7/30/2025
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.34
|
5.40
|
62,100
|
|
7/29/2025
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.43
|
5.40
|
68,300
|
|
7/28/2025
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.53
|
5.60
|
73,300
|
|
7/25/2025
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
267,300
|
|
7/24/2025
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.31
|
5.40
|
82,000
|
|
7/23/2025
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.31
|
5.30
|
37,100
|
|
7/22/2025
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
116,900
|
|
7/21/2025
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.22
|
5.30
|
39,500
|
|
7/18/2025
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.12
|
5.20
|
6,900
|
|
7/17/2025
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.13
|
5.20
|
30,000
|
|
7/16/2025
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.12
|
5.20
|
12,600
|
|
7/15/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.04
|
5.10
|
68,200
|
|
7/14/2025
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.01
|
5.10
|
11,400
|
|
7/11/2025
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
6,000
|
|
7/10/2025
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.99
|
5.10
|
15,500
|
|
7/9/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
17,200
|
|
7/8/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.08
|
5.10
|
8,600
|
|
7/7/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
5.10
|
7,000
|
|
7/4/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
3,100
|
|
7/3/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.96
|
5.10
|
22,600
|
|
7/2/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.92
|
5.10
|
69,100
|
|
7/1/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.92
|
5.10
|
38,900
|
|
6/30/2025
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.93
|
5.10
|
14,600
|
|
|