|
Closing price on 5/24/2021
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
14,900 |
| Split-adjusted Price |
5.63 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
5.63
|
14,900
|
|
|
5/21/2021
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.05
|
5.54
|
61,033
|
|
|
5/20/2021
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.04
|
5.45
|
33,800
|
|
|
5/19/2021
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.08
|
5.54
|
45,400
|
|
|
5/18/2021
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.14
|
5.82
|
53,400
|
|
|
5/17/2021
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.16
|
5.54
|
68,300
|
|
|
5/14/2021
|
-0.20 / -3.17%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.22
|
5.54
|
25,000
|
|
|
5/13/2021
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
5.72
|
170,700
|
|
|
5/12/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.42
|
5.91
|
24,000
|
|
|
5/11/2021
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.59
|
6.00
|
127,400
|
|
|
5/10/2021
|
+0.50 / +8.47%
|
5.80
|
6.40
|
5.70
|
6.40
|
6.20
|
5.82
|
1,298,403
|
|
|
5/7/2021
|
-0.20 / -3.28%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.00
|
5.36
|
48,300
|
|
|
5/6/2021
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.15
|
5.54
|
17,900
|
|
|
5/5/2021
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.23
|
5.63
|
41,806
|
|
|
5/4/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.07
|
5.63
|
43,900
|
|
|
4/29/2021
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.21
|
5.63
|
56,590
|
|
|
4/28/2021
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.32
|
5.72
|
20,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.97
|
5.45
|
43,600
|
|
|
4/26/2021
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.13
|
5.45
|
132,900
|
|
|
4/23/2021
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.17
|
5.72
|
84,500
|
|
|
4/22/2021
|
-0.60 / -8.57%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.67
|
5.82
|
126,300
|
|
|
4/20/2021
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.95
|
6.36
|
234,300
|
|
|
4/19/2021
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.89
|
6.27
|
56,600
|
|
|
4/16/2021
|
-0.50 / -6.85%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.97
|
6.18
|
179,400
|
|
|
4/15/2021
|
-0.10 / -1.35%
|
7.40
|
7.50
|
6.70
|
7.30
|
7.05
|
6.63
|
563,466
|
|
|
4/14/2021
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.22
|
6.72
|
74,600
|
|
|
4/13/2021
|
-0.40 / -5.33%
|
7.70
|
7.70
|
6.90
|
7.10
|
7.26
|
6.45
|
260,300
|
|
|
4/12/2021
|
+0.30 / +4.17%
|
7.20
|
7.70
|
7.10
|
7.50
|
7.44
|
6.81
|
445,200
|
|
|
4/9/2021
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.09
|
6.54
|
166,700
|
|
|
4/8/2021
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.20
|
7.25
|
6.54
|
405,200
|
|
|