|
Closing price on 6/1/2017
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
5,500 |
| Split-adjusted Price |
7.74 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
-0.90 / -5.63%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.03
|
7.74
|
5,500
|
|
|
5/31/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.21
|
100
|
|
|
5/30/2017
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.21
|
2,000
|
|
|
5/29/2017
|
+2.10 / +14.48%
|
14.50
|
16.60
|
14.50
|
16.60
|
15.42
|
8.51
|
12,800
|
|
|
5/26/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
7.49
|
7,000
|
|
|
5/25/2017
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.51
|
7.49
|
8,400
|
|
|
5/24/2017
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.47
|
7.33
|
6,000
|
|
|
5/23/2017
|
-0.30 / -2.01%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.52
|
7.49
|
2,100
|
|
|
5/22/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.64
|
5,300
|
|
|
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
|
|
|