|
Closing price on 10/22/2019
|
|
| Open |
15.90 |
| High |
17.50 |
| Low |
15.90 |
| Volume |
4,300 |
| Split-adjusted Price |
11.03 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
0.00 / 0.00%
|
15.90
|
17.50
|
15.90
|
17.50
|
16.70
|
11.03
|
4,300
|
|
|
10/21/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.53
|
11.03
|
300
|
|
|
10/18/2019
|
+0.50 / +2.94%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
11.03
|
3,400
|
|
|
10/17/2019
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.78
|
10.71
|
1,100
|
|
|
10/16/2019
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.56
|
10.52
|
2,700
|
|
|
10/15/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.40
|
0
|
|
|
10/14/2019
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.40
|
1,900
|
|
|
10/11/2019
|
-1.60 / -9.25%
|
17.20
|
17.50
|
15.70
|
15.70
|
16.24
|
9.89
|
1,900
|
|
|
10/10/2019
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.50
|
10.90
|
500
|
|
|
10/9/2019
|
-1.90 / -9.84%
|
19.00
|
19.00
|
17.40
|
17.40
|
17.92
|
10.97
|
2,400
|
|
|
10/8/2019
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.47
|
10.94
|
9,200
|
|
|
10/7/2019
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.63
|
11.11
|
7,100
|
|
|
10/4/2019
|
-0.50 / -2.54%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.56
|
10.88
|
2,700
|
|
|
10/3/2019
|
+0.20 / +1.03%
|
18.80
|
19.70
|
18.80
|
19.70
|
18.93
|
11.16
|
3,500
|
|
|
10/2/2019
|
-0.60 / -2.99%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.60
|
11.05
|
2,100
|
|
|
10/1/2019
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.39
|
200
|
|
|
9/30/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.13
|
11.33
|
12,100
|
|
|
9/27/2019
|
-0.20 / -1.00%
|
19.80
|
20.20
|
19.80
|
19.80
|
20.00
|
11.22
|
24,000
|
|
|
9/26/2019
|
+1.00 / +5.26%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.95
|
11.33
|
6,400
|
|
|
9/25/2019
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.77
|
2,500
|
|
|
9/24/2019
|
0.00 / 0.00%
|
19.30
|
19.40
|
18.80
|
19.40
|
18.91
|
10.99
|
3,200
|
|
|
9/23/2019
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.46
|
10.99
|
1,000
|
|
|
9/20/2019
|
-0.20 / -1.00%
|
20.10
|
20.40
|
19.60
|
19.90
|
20.05
|
11.28
|
7,700
|
|
|
9/19/2019
|
+0.80 / +4.15%
|
20.10
|
20.10
|
19.60
|
20.10
|
19.93
|
11.39
|
300
|
|
|
9/18/2019
|
+0.10 / +0.52%
|
19.80
|
20.20
|
19.20
|
19.30
|
19.45
|
10.94
|
3,500
|
|
|
9/17/2019
|
-0.60 / -3.03%
|
19.90
|
19.90
|
19.10
|
19.20
|
19.21
|
10.88
|
3,600
|
|
|
9/16/2019
|
+0.80 / +4.21%
|
19.10
|
19.80
|
19.00
|
19.80
|
19.05
|
11.22
|
7,400
|
|
|
9/13/2019
|
+0.20 / +1.05%
|
19.10
|
19.20
|
18.90
|
19.20
|
19.01
|
10.88
|
4,500
|
|
|
9/12/2019
|
+0.30 / +1.60%
|
19.10
|
19.70
|
19.00
|
19.00
|
19.07
|
10.77
|
4,800
|
|
|
9/11/2019
|
-0.60 / -3.11%
|
18.90
|
19.30
|
18.70
|
18.70
|
18.98
|
10.60
|
9,900
|
|
|