|
Closing price on 5/29/2019
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
5,700 |
| Split-adjusted Price |
8.90 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.90
|
5,700
|
|
|
5/28/2019
|
+0.10 / +0.65%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.61
|
8.78
|
16,800
|
|
|
5/27/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.51
|
8.73
|
9,700
|
|
|
5/24/2019
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.41
|
8.78
|
6,800
|
|
|
5/23/2019
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.50
|
8.50
|
200
|
|
|
5/22/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.50
|
17,000
|
|
|
5/21/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.50
|
100
|
|
|
5/20/2019
|
-0.80 / -5.06%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
8.50
|
40,200
|
|
|
5/17/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.95
|
0
|
|
|
5/16/2019
|
+0.40 / +2.60%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
8.95
|
300
|
|
|
5/15/2019
|
+0.30 / +1.99%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.35
|
8.73
|
9,300
|
|
|
5/14/2019
|
-0.40 / -2.58%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.24
|
8.56
|
4,100
|
|
|
5/13/2019
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.45
|
8.78
|
2,200
|
|
|
5/10/2019
|
+0.10 / +0.66%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.22
|
8.61
|
3,100
|
|
|
5/9/2019
|
-0.20 / -1.31%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.13
|
8.56
|
2,700
|
|
|
5/8/2019
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
8.67
|
4,600
|
|
|
5/7/2019
|
-0.50 / -3.18%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.27
|
8.61
|
9,400
|
|
|
5/6/2019
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.10
|
15.70
|
15.27
|
8.90
|
6,800
|
|
|
5/3/2019
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.52
|
8.78
|
10,200
|
|
|
5/2/2019
|
+0.20 / +1.29%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.84
|
8.90
|
700
|
|
|
4/26/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
8.78
|
4,400
|
|
|
4/25/2019
|
-0.90 / -5.52%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.66
|
8.73
|
1,400
|
|
|
4/24/2019
|
+0.30 / +1.88%
|
16.50
|
16.60
|
15.90
|
16.30
|
16.31
|
9.24
|
1,000
|
|
|
4/23/2019
|
+0.10 / +0.63%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.31
|
9.07
|
33,200
|
|
|
4/22/2019
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.10
|
15.90
|
15.30
|
9.01
|
26,200
|
|
|
4/19/2019
|
-0.90 / -5.52%
|
16.30
|
16.30
|
15.40
|
15.40
|
15.55
|
8.73
|
3,600
|
|
|
4/18/2019
|
-0.30 / -1.81%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.40
|
9.24
|
4,100
|
|
|
4/17/2019
|
+2.10 / +14.48%
|
14.60
|
16.60
|
14.60
|
16.60
|
16.42
|
9.41
|
103,000
|
|
|
4/16/2019
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.22
|
300
|
|
|
4/12/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.05
|
300
|
|
|