|
Closing price on 3/8/2018
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
11,700 |
| Split-adjusted Price |
8.67 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.10
|
8.67
|
11,700
|
|
|
3/7/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.42
|
8.78
|
14,400
|
|
|
3/6/2018
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.78
|
800
|
|
|
3/5/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.55
|
8.73
|
11,900
|
|
|
3/2/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.52
|
8.73
|
2,701
|
|
|
3/1/2018
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.59
|
8.78
|
8,901
|
|
|
2/28/2018
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.62
|
8.89
|
9,100
|
|
|
2/27/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.73
|
2,920
|
|
|
2/26/2018
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.73
|
1,707
|
|
|
2/23/2018
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.78
|
300
|
|
|
2/22/2018
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.62
|
8.83
|
5,400
|
|
|
2/21/2018
|
-0.30 / -1.79%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.59
|
8.73
|
3,201
|
|
|
2/13/2018
|
+0.50 / +3.03%
|
17.50
|
17.50
|
16.60
|
17.00
|
16.83
|
8.99
|
2,300
|
|
|
2/12/2018
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.52
|
8.73
|
8,400
|
|
|
2/9/2018
|
+0.10 / +0.61%
|
17.50
|
17.50
|
15.50
|
16.40
|
16.39
|
8.67
|
7,700
|
|
|
2/8/2018
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.34
|
8.62
|
1,100
|
|
|
2/7/2018
|
-0.10 / -0.61%
|
17.00
|
17.90
|
16.40
|
16.40
|
16.75
|
8.67
|
600
|
|
|
2/6/2018
|
-0.40 / -2.37%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.08
|
8.73
|
19,400
|
|
|
2/5/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
8.94
|
6,613
|
|
|
2/2/2018
|
+0.20 / +1.19%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.90
|
8.99
|
11,910
|
|
|
2/1/2018
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.91
|
8.89
|
8,500
|
|
|
1/31/2018
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.15
|
9.04
|
8,500
|
|
|
1/30/2018
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.05
|
9.04
|
16,600
|
|
|
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
|
|
|