|
Closing price on 12/7/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
4,000 |
| Split-adjusted Price |
8.99 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.08
|
8.99
|
4,000
|
|
|
12/6/2017
|
+0.30 / +1.80%
|
17.00
|
18.00
|
16.50
|
17.00
|
17.18
|
8.99
|
15,400
|
|
|
12/5/2017
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.70
|
16.70
|
17.00
|
8.83
|
29,600
|
|
|
12/4/2017
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.53
|
8.94
|
2,600
|
|
|
12/1/2017
|
+0.50 / +3.07%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.53
|
8.89
|
12,025
|
|
|
11/30/2017
|
-1.10 / -6.32%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.62
|
8.62
|
9,300
|
|
|
11/29/2017
|
+1.50 / +9.43%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.20
|
150
|
|
|
11/28/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
8.41
|
3,600
|
|
|
11/27/2017
|
-0.50 / -3.07%
|
17.60
|
17.60
|
15.60
|
15.80
|
15.97
|
8.36
|
30,900
|
|
|
11/24/2017
|
-1.00 / -5.81%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.33
|
8.57
|
8,100
|
|
|
11/23/2017
|
-0.30 / -1.71%
|
18.00
|
18.00
|
16.30
|
17.20
|
16.60
|
9.10
|
14,100
|
|
|
11/22/2017
|
+0.90 / +5.42%
|
17.80
|
17.80
|
16.20
|
17.50
|
17.17
|
9.26
|
300
|
|
|
11/21/2017
|
-0.10 / -0.60%
|
18.00
|
18.40
|
16.50
|
16.60
|
16.61
|
8.78
|
17,200
|
|
|
11/20/2017
|
-0.20 / -1.18%
|
17.90
|
18.00
|
16.70
|
16.70
|
17.85
|
8.83
|
2,500
|
|
|
11/17/2017
|
-0.10 / -0.57%
|
16.60
|
17.40
|
16.60
|
17.40
|
16.87
|
9.20
|
300
|
|
|
11/16/2017
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.26
|
100
|
|
|
11/15/2017
|
-0.50 / -2.86%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
8.99
|
7,400
|
|
|
11/14/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.90
|
17.50
|
17.47
|
9.26
|
2,300
|
|
|
11/13/2017
|
-0.50 / -2.78%
|
19.00
|
19.00
|
16.00
|
17.50
|
17.31
|
9.26
|
800
|
|
|
11/10/2017
|
-0.50 / -2.76%
|
19.30
|
19.30
|
15.70
|
17.60
|
17.95
|
9.31
|
1,100
|
|
|
11/9/2017
|
+0.10 / +0.56%
|
19.00
|
19.50
|
18.10
|
18.10
|
18.36
|
9.57
|
3,600
|
|
|
11/8/2017
|
0.00 / 0.00%
|
19.00
|
19.90
|
18.00
|
18.00
|
18.66
|
9.52
|
1,700
|
|
|
11/7/2017
|
-0.90 / -4.76%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.03
|
9.52
|
4,600
|
|
|
11/6/2017
|
+0.10 / +0.53%
|
19.40
|
19.40
|
18.90
|
18.90
|
19.07
|
10.00
|
300
|
|
|
11/3/2017
|
+0.50 / +2.76%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.80
|
9.84
|
200
|
|
|
11/2/2017
|
-0.40 / -2.16%
|
20.20
|
20.20
|
17.90
|
18.10
|
18.74
|
9.57
|
9,800
|
|
|
11/1/2017
|
+1.50 / +8.82%
|
17.30
|
18.50
|
17.30
|
18.50
|
17.94
|
9.79
|
71,000
|
|
|
10/31/2017
|
-0.50 / -2.86%
|
16.50
|
17.80
|
16.50
|
17.00
|
17.01
|
8.99
|
10,200
|
|
|
10/30/2017
|
-0.70 / -3.85%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.87
|
9.26
|
16,400
|
|
|
10/27/2017
|
-0.70 / -3.70%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.63
|
503
|
|
|