|
Closing price on 10/20/2017
|
|
| Open |
18.80 |
| High |
20.90 |
| Low |
18.40 |
| Volume |
12,310 |
| Split-adjusted Price |
9.73 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
-0.10 / -0.54%
|
18.80
|
20.90
|
18.40
|
18.40
|
18.93
|
9.73
|
12,310
|
|
|
10/19/2017
|
+0.70 / +3.93%
|
17.50
|
18.90
|
17.50
|
18.50
|
18.37
|
9.79
|
7,400
|
|
|
10/18/2017
|
-0.20 / -1.11%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.72
|
9.42
|
26,500
|
|
|
10/17/2017
|
-0.20 / -1.10%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.00
|
9.52
|
13,200
|
|
|
10/16/2017
|
-0.40 / -2.15%
|
18.70
|
18.70
|
18.10
|
18.20
|
18.53
|
9.63
|
16,400
|
|
|
10/13/2017
|
+0.70 / +3.87%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.61
|
9.94
|
25,100
|
|
|
10/12/2017
|
-1.50 / -7.65%
|
19.80
|
19.80
|
18.10
|
18.10
|
18.69
|
9.57
|
36,217
|
|
|
10/11/2017
|
-0.50 / -2.49%
|
21.40
|
22.00
|
19.20
|
19.60
|
19.64
|
10.37
|
30,100
|
|
|
10/10/2017
|
+0.80 / +4.15%
|
19.80
|
21.50
|
19.20
|
20.10
|
20.48
|
10.63
|
62,303
|
|
|
10/9/2017
|
+0.90 / +4.89%
|
19.50
|
21.00
|
18.50
|
19.30
|
19.88
|
10.21
|
78,427
|
|
|
10/6/2017
|
+0.20 / +1.09%
|
18.30
|
19.40
|
17.80
|
18.50
|
18.38
|
9.79
|
53,437
|
|
|
10/5/2017
|
+0.50 / +2.81%
|
17.80
|
19.00
|
17.20
|
18.30
|
18.28
|
9.68
|
39,103
|
|
|
10/4/2017
|
+0.50 / +2.89%
|
17.50
|
19.60
|
17.10
|
17.80
|
17.58
|
9.42
|
23,500
|
|
|
10/3/2017
|
+0.60 / +3.59%
|
16.70
|
17.70
|
16.50
|
17.30
|
17.07
|
9.15
|
55,880
|
|
|
10/2/2017
|
+1.10 / +7.05%
|
16.00
|
17.00
|
15.60
|
16.70
|
16.38
|
8.83
|
77,748
|
|
|
9/29/2017
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.64
|
8.20
|
22,850
|
|
|
9/28/2017
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
8.20
|
10,600
|
|
|
9/27/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.41
|
8.20
|
10,900
|
|
|
9/26/2017
|
+0.50 / +3.33%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
8.20
|
16,400
|
|
|
9/25/2017
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.07
|
7.93
|
13,800
|
|
|
9/22/2017
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.09
|
5,000
|
|
|
9/21/2017
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.04
|
5,000
|
|
|
9/20/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.25
|
7.93
|
200
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.11
|
7.93
|
9,800
|
|
|
9/18/2017
|
-0.50 / -3.23%
|
15.50
|
15.80
|
15.00
|
15.00
|
15.25
|
7.93
|
20,600
|
|
|
9/15/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.20
|
0
|
|
|
9/14/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.20
|
100
|
|
|
9/13/2017
|
-0.50 / -3.23%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.06
|
7.93
|
21,100
|
|
|
9/12/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.45
|
8.20
|
44,330
|
|
|
9/11/2017
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.49
|
8.20
|
9,822
|
|
|