|
Closing price on 10/3/2019
|
|
| Open |
18.80 |
| High |
19.70 |
| Low |
18.80 |
| Volume |
3,500 |
| Split-adjusted Price |
11.16 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2019
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.28
|
10.94
|
10,400
|
|
|
9/9/2019
|
-0.60 / -2.91%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.03
|
11.33
|
5,500
|
|
|
9/6/2019
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.64
|
11.62
|
900
|
|
|
9/5/2019
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.40
|
20.60
|
20.61
|
11.67
|
16,200
|
|
|
9/4/2019
|
+0.20 / +0.99%
|
20.50
|
21.00
|
20.30
|
20.50
|
20.45
|
11.62
|
5,400
|
|
|
9/3/2019
|
+0.30 / +1.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.50
|
1,600
|
|
|
8/30/2019
|
+1.40 / +7.33%
|
18.80
|
20.90
|
18.80
|
20.50
|
19.99
|
11.62
|
12,100
|
|
|
8/29/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.07
|
10.82
|
3,000
|
|
|
8/28/2019
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.82
|
1,400
|
|
|
8/27/2019
|
+0.20 / +1.05%
|
19.10
|
19.20
|
18.70
|
19.20
|
18.96
|
10.88
|
8,400
|
|
|
8/26/2019
|
+0.10 / +0.53%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.06
|
10.77
|
9,800
|
|
|
8/23/2019
|
0.00 / 0.00%
|
19.20
|
19.30
|
17.60
|
19.30
|
18.88
|
10.94
|
15,800
|
|
|
8/22/2019
|
-0.30 / -1.53%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.27
|
10.94
|
4,800
|
|
|