|
Closing price on 5/7/2015
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
18,000 |
| Split-adjusted Price |
8.76 |
|
|
BTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
8.76
|
18,000
|
|
|
5/6/2015
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.54
|
8.68
|
18,800
|
|
|
5/5/2015
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.73
|
8.76
|
44,900
|
|
|
5/4/2015
|
-0.80 / -6.78%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.06
|
8.84
|
50,700
|
|
|
4/27/2015
|
-0.30 / -2.48%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.64
|
9.48
|
26,700
|
|
|
4/24/2015
|
-0.20 / -1.63%
|
11.80
|
12.30
|
11.60
|
12.10
|
11.89
|
9.72
|
97,100
|
|
|
4/23/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.60
|
12.30
|
12.30
|
9.88
|
63,500
|
|
|
4/22/2015
|
+0.80 / +6.96%
|
12.60
|
12.60
|
11.80
|
12.30
|
12.47
|
9.88
|
207,420
|
|
|
4/21/2015
|
+1.00 / +9.52%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.43
|
9.24
|
335,510
|
|
|
4/20/2015
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.62
|
8.44
|
11,100
|
|
|
4/17/2015
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.72
|
8.52
|
21,000
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.00
|
8.84
|
22,300
|
|
|
4/15/2015
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.77
|
8.84
|
38,800
|
|
|
4/14/2015
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.48
|
8.60
|
47,300
|
|
|
4/13/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
8.68
|
23,300
|
|
|
4/10/2015
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.65
|
8.68
|
64,200
|
|
|
4/9/2015
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.29
|
8.44
|
43,200
|
|
|
4/8/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
8.12
|
23,200
|
|
|
4/7/2015
|
-0.20 / -1.90%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.42
|
8.28
|
43,500
|
|
|
4/6/2015
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.44
|
6,000
|
|
|
4/3/2015
|
-0.10 / -0.93%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.11
|
8.52
|
15,300
|
|
|
4/2/2015
|
+0.50 / +4.90%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.25
|
8.60
|
11,000
|
|
|
4/1/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.09
|
8.20
|
13,000
|
|
|
3/31/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.02
|
8.12
|
5,000
|
|
|
3/30/2015
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.27
|
8.20
|
11,200
|
|
|
3/27/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.18
|
8.28
|
13,100
|
|
|
3/26/2015
|
-0.30 / -2.83%
|
10.60
|
10.80
|
10.30
|
10.30
|
10.55
|
8.28
|
28,000
|
|
|
3/25/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.72
|
8.52
|
71,600
|
|
|
3/24/2015
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.42
|
8.52
|
15,400
|
|
|
3/23/2015
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.59
|
8.60
|
31,670
|
|
|