Closing price on 5/6/2022
|
|
Open |
35.60 |
High |
36.00 |
Low |
34.60 |
Volume |
9,600 |
Split-adjusted Price |
28.67 |
|
|
BTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2022
|
-0.10 / -0.28%
|
35.60
|
36.00
|
34.60
|
35.60
|
35.30
|
28.67
|
9,600
|
|
5/5/2022
|
+2.00 / +5.83%
|
36.50
|
36.50
|
35.00
|
36.30
|
35.70
|
29.23
|
1,200
|
|
5/4/2022
|
-1.60 / -4.43%
|
34.20
|
37.90
|
34.00
|
34.50
|
34.30
|
27.78
|
31,100
|
|
4/29/2022
|
-0.10 / -0.28%
|
35.00
|
36.70
|
35.00
|
36.00
|
36.10
|
28.99
|
5,500
|
|
4/28/2022
|
-0.30 / -0.83%
|
35.20
|
36.90
|
35.20
|
36.00
|
36.10
|
28.99
|
2,400
|
|
4/27/2022
|
+0.40 / +1.13%
|
37.80
|
37.80
|
35.80
|
35.80
|
36.30
|
28.83
|
4,000
|
|
4/26/2022
|
+0.40 / +1.13%
|
35.50
|
35.80
|
35.30
|
35.80
|
35.40
|
28.83
|
12,200
|
|
4/25/2022
|
-1.10 / -3.05%
|
38.00
|
38.00
|
35.00
|
35.00
|
35.40
|
28.18
|
19,300
|
|
4/22/2022
|
-0.10 / -0.28%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.10
|
28.99
|
1,200
|
|
4/21/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
29.07
|
8,000
|
|
4/20/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
29.07
|
0
|
|
4/19/2022
|
-1.90 / -5.00%
|
36.00
|
36.10
|
36.00
|
36.10
|
36.10
|
29.07
|
2,100
|
|
4/18/2022
|
+0.60 / +1.60%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
30.60
|
100
|
|
4/15/2022
|
+0.40 / +1.06%
|
37.50
|
38.00
|
37.00
|
38.00
|
37.40
|
30.60
|
5,300
|
|
4/14/2022
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
30.28
|
300
|
|
4/13/2022
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
30.28
|
0
|
|
4/12/2022
|
-0.40 / -1.07%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.60
|
29.79
|
7,000
|
|
4/8/2022
|
+0.50 / +1.33%
|
38.10
|
38.20
|
35.60
|
38.00
|
37.40
|
30.60
|
2,100
|
|
4/7/2022
|
-0.90 / -2.34%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
30.19
|
2,600
|
|
4/6/2022
|
-0.50 / -1.29%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
30.92
|
200
|
|
4/5/2022
|
+1.40 / +3.68%
|
38.10
|
39.40
|
38.10
|
39.40
|
38.90
|
31.72
|
500
|
|
4/4/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
30.60
|
0
|
|
4/1/2022
|
-1.30 / -3.27%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.00
|
31.00
|
9,800
|
|
3/31/2022
|
+1.40 / +3.65%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
32.05
|
200
|
|
3/30/2022
|
-0.50 / -1.29%
|
38.40
|
38.40
|
38.30
|
38.30
|
38.40
|
30.84
|
600
|
|
3/29/2022
|
+0.90 / +2.36%
|
38.50
|
39.00
|
38.50
|
39.00
|
38.80
|
31.40
|
12,700
|
|
3/28/2022
|
-0.30 / -0.78%
|
38.10
|
38.10
|
38.00
|
38.10
|
38.10
|
30.68
|
2,300
|
|
3/25/2022
|
0.00 / 0.00%
|
38.20
|
38.50
|
38.20
|
38.50
|
38.40
|
31.00
|
2,100
|
|
3/24/2022
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
31.00
|
0
|
|
3/23/2022
|
+0.50 / +1.32%
|
39.90
|
39.90
|
38.30
|
38.50
|
38.50
|
31.00
|
4,500
|
|
|