|
Closing price on 3/28/2022
|
|
| Open |
16.60 |
| High |
17.60 |
| Low |
16.30 |
| Volume |
366,900 |
| Split-adjusted Price |
15.26 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/21/2022
|
-0.10 / -0.64%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.73
|
14.17
|
338,900
|
|
|
3/18/2022
|
0.00 / 0.00%
|
15.50
|
16.40
|
15.50
|
15.70
|
15.85
|
14.26
|
284,600
|
|
|
3/17/2022
|
-0.10 / -0.63%
|
15.80
|
16.40
|
15.30
|
15.70
|
15.84
|
14.26
|
394,600
|
|
|
3/16/2022
|
+0.60 / +3.95%
|
15.20
|
16.40
|
14.70
|
15.80
|
15.43
|
14.36
|
668,800
|
|
|
3/15/2022
|
-0.80 / -5.00%
|
16.60
|
17.00
|
14.50
|
15.20
|
15.66
|
13.81
|
208,200
|
|
|
3/14/2022
|
+1.40 / +9.59%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.75
|
14.54
|
887,300
|
|
|
3/11/2022
|
+1.30 / +9.77%
|
13.30
|
14.60
|
13.30
|
14.60
|
14.34
|
13.27
|
1,287,300
|
|
|
3/10/2022
|
+0.30 / +2.31%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.33
|
12.08
|
103,000
|
|
|
3/9/2022
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.22
|
11.81
|
152,700
|
|
|
3/8/2022
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.30
|
12.27
|
279,200
|
|
|
3/7/2022
|
+0.30 / +2.29%
|
13.20
|
13.40
|
12.80
|
13.40
|
13.22
|
12.18
|
316,000
|
|
|
3/4/2022
|
+0.10 / +0.77%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.30
|
11.90
|
192,400
|
|
|
3/3/2022
|
+0.50 / +4.00%
|
13.00
|
13.30
|
12.30
|
13.00
|
12.84
|
11.81
|
235,200
|
|
|
3/2/2022
|
-0.60 / -4.58%
|
13.30
|
13.50
|
12.40
|
12.50
|
12.65
|
11.36
|
154,900
|
|
|
3/1/2022
|
+0.50 / +3.97%
|
12.60
|
13.20
|
12.60
|
13.10
|
13.04
|
11.90
|
341,500
|
|
|
2/28/2022
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.54
|
11.45
|
171,700
|
|
|
2/25/2022
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.43
|
11.27
|
158,500
|
|
|
2/24/2022
|
+0.20 / +1.67%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.21
|
11.08
|
319,756
|
|
|
2/23/2022
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
10.90
|
106,500
|
|
|
2/22/2022
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.64
|
10.72
|
29,700
|
|
|
2/21/2022
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.88
|
10.81
|
81,400
|
|
|
2/18/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.81
|
10.72
|
23,600
|
|
|
2/17/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
10.90
|
72,000
|
|
|
2/16/2022
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.83
|
10.81
|
36,600
|
|
|
2/15/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.86
|
10.72
|
7,000
|
|
|