|
Closing price on 1/29/2018
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
25,700 |
| Split-adjusted Price |
8.99 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.80 / -4.49%
|
17.80
|
17.80
|
16.80
|
17.00
|
17.11
|
8.99
|
25,700
|
|
|
1/26/2018
|
-2.20 / -11.58%
|
18.20
|
18.40
|
16.80
|
16.80
|
17.77
|
8.89
|
18,600
|
|
|
1/25/2018
|
+0.50 / +2.70%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.17
|
10.05
|
18,630
|
|
|
1/24/2018
|
-0.70 / -3.65%
|
21.50
|
21.50
|
18.40
|
18.50
|
19.00
|
9.79
|
24,820
|
|
|
1/23/2018
|
+2.20 / +12.94%
|
17.00
|
19.30
|
17.00
|
19.20
|
19.13
|
10.16
|
97,600
|
|
|
1/22/2018
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.79
|
8.99
|
20,717
|
|
|
1/19/2018
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.50
|
8.73
|
4,200
|
|
|
1/18/2018
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.33
|
8.67
|
4,600
|
|
|
1/17/2018
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.62
|
900
|
|
|
1/16/2018
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.38
|
8.57
|
400
|
|
|
1/15/2018
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.10
|
16.50
|
16.40
|
8.73
|
4,900
|
|
|
1/12/2018
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.40
|
8.73
|
9,700
|
|
|
1/11/2018
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.73
|
100
|
|
|
1/10/2018
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.29
|
8.57
|
7,000
|
|
|
1/9/2018
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.15
|
8.57
|
18,200
|
|
|
1/8/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.29
|
8.52
|
3,800
|
|
|
1/5/2018
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.12
|
8.73
|
19,600
|
|
|
1/4/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.37
|
8.67
|
11,900
|
|
|
1/3/2018
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.41
|
8.67
|
3,300
|
|
|
1/2/2018
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.39
|
8.78
|
8,100
|
|
|
12/29/2017
|
-0.10 / -0.60%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.68
|
8.83
|
4,220
|
|
|
12/28/2017
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.89
|
100
|
|
|
12/27/2017
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.51
|
8.73
|
7,700
|
|
|
12/26/2017
|
+0.10 / +0.59%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.92
|
8.99
|
2,800
|
|
|
12/25/2017
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.94
|
100
|
|
|
12/22/2017
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.53
|
8.73
|
1,200
|
|
|
12/21/2017
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.73
|
2,800
|
|
|
12/20/2017
|
+0.50 / +3.03%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.80
|
8.99
|
800
|
|
|
12/19/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
16.50
|
16.50
|
16.78
|
8.73
|
600
|
|
|
12/18/2017
|
-0.70 / -4.07%
|
17.60
|
17.60
|
16.30
|
16.50
|
16.48
|
8.73
|
3,100
|
|
|