|
Closing price on 5/9/2019
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
2,700 |
| Split-adjusted Price |
8.56 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.05
|
2,200
|
|
|
4/10/2019
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.05
|
100
|
|
|
4/9/2019
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.13
|
8.10
|
18,600
|
|
|
4/8/2019
|
+0.40 / +2.86%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.27
|
8.16
|
31,200
|
|
|
4/5/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.93
|
1,200
|
|
|
4/4/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.93
|
8,600
|
|
|
4/3/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.96
|
7.93
|
7,900
|
|
|
4/2/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
7.93
|
5,300
|
|
|
4/1/2019
|
-0.20 / -1.41%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
7.93
|
26,400
|
|
|
3/29/2019
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.05
|
1,000
|
|
|
3/28/2019
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.93
|
3,000
|
|
|
3/27/2019
|
-0.70 / -4.79%
|
14.30
|
14.30
|
13.80
|
13.90
|
14.09
|
7.88
|
10,500
|
|
|
3/26/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.59
|
8.27
|
3,600
|
|
|
3/25/2019
|
+0.60 / +4.29%
|
14.20
|
15.00
|
14.20
|
14.60
|
14.64
|
8.27
|
13,200
|
|
|