|
Closing price on 5/19/2017
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
500 |
| Split-adjusted Price |
7.49 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.92
|
7.49
|
500
|
|
|
5/18/2017
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.44
|
4,400
|
|
|
5/17/2017
|
-0.60 / -4.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
14.49
|
7.39
|
2,400
|
|
|
5/16/2017
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.33
|
7.69
|
2,700
|
|
|
5/15/2017
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.04
|
7.69
|
7,000
|
|
|
5/12/2017
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.85
|
5,000
|
|
|
5/11/2017
|
-2.70 / -15.25%
|
14.40
|
17.80
|
14.40
|
15.00
|
15.28
|
7.69
|
5,400
|
|
|
5/10/2017
|
-0.30 / -1.67%
|
18.50
|
18.50
|
14.30
|
17.70
|
16.92
|
9.08
|
500
|
|
|
5/9/2017
|
0.00 / 0.00%
|
15.50
|
18.00
|
15.50
|
18.00
|
16.49
|
9.23
|
3,300
|
|
|
5/8/2017
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.23
|
100
|
|
|
5/5/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
9.08
|
5,100
|
|
|
5/4/2017
|
+0.20 / +1.14%
|
15.10
|
17.80
|
15.10
|
17.80
|
17.75
|
9.13
|
5,300
|
|
|
5/3/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.03
|
0
|
|
|
4/28/2017
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.56
|
8.98
|
1,400
|
|
|
4/27/2017
|
-0.20 / -1.12%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
9.08
|
2,500
|
|
|
4/26/2017
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.95
|
9.18
|
11,116
|
|
|
4/25/2017
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.23
|
1,134
|
|
|
4/24/2017
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.10
|
18.20
|
18.20
|
9.33
|
3,000
|
|
|
4/21/2017
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.29
|
9.39
|
6,201
|
|
|
4/20/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.39
|
0
|
|
|
4/19/2017
|
-0.80 / -4.19%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.39
|
11,100
|
|
|
4/18/2017
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.80
|
265
|
|
|
4/17/2017
|
+0.70 / +3.74%
|
18.90
|
19.50
|
18.90
|
19.40
|
19.12
|
9.95
|
19,100
|
|
|
4/14/2017
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.59
|
1,000
|
|
|
4/13/2017
|
-0.30 / -1.56%
|
19.20
|
19.50
|
18.90
|
18.90
|
19.09
|
9.69
|
9,300
|
|
|
4/12/2017
|
+0.60 / +3.23%
|
18.60
|
19.50
|
18.60
|
19.20
|
18.98
|
9.85
|
19,734
|
|
|
4/11/2017
|
+0.60 / +3.33%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.54
|
1,000
|
|
|
4/10/2017
|
+0.70 / +4.05%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.70
|
9.23
|
2,000
|
|
|
4/7/2017
|
-0.10 / -0.54%
|
16.00
|
18.50
|
16.00
|
18.50
|
17.25
|
9.49
|
200
|
|
|
4/5/2017
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.54
|
100
|
|
|