|
Closing price on 6/1/2020
|
|
| Open |
21.10 |
| High |
22.50 |
| Low |
21.10 |
| Volume |
15,300 |
| Split-adjusted Price |
13.99 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
+0.40 / +1.83%
|
21.10
|
22.50
|
21.10
|
22.20
|
22.06
|
13.99
|
15,300
|
|
|
5/29/2020
|
+0.20 / +0.92%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.77
|
13.86
|
300
|
|
|
5/28/2020
|
-0.40 / -1.80%
|
21.10
|
21.90
|
21.10
|
21.80
|
21.63
|
13.74
|
6,500
|
|
|
5/27/2020
|
+0.20 / +0.91%
|
22.20
|
22.20
|
21.30
|
22.20
|
21.68
|
13.99
|
2,400
|
|
|
5/26/2020
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.97
|
13.86
|
6,600
|
|
|
5/25/2020
|
+0.50 / +2.33%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.14
|
13.86
|
8,100
|
|
|
5/22/2020
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.52
|
13.80
|
2,100
|
|
|
5/21/2020
|
-1.00 / -4.35%
|
22.00
|
22.00
|
21.10
|
22.00
|
21.65
|
13.86
|
21,300
|
|
|
5/20/2020
|
+1.10 / +5.02%
|
25.10
|
25.10
|
23.00
|
23.00
|
24.72
|
14.49
|
11,000
|
|
|
5/19/2020
|
+1.70 / +8.42%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
13.80
|
4,700
|
|
|
5/18/2020
|
+2.60 / +14.77%
|
17.90
|
20.20
|
17.90
|
20.20
|
19.07
|
12.73
|
24,700
|
|
|
5/15/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.62
|
11.09
|
11,200
|
|
|
5/14/2020
|
+0.20 / +1.15%
|
17.00
|
18.00
|
17.00
|
17.60
|
17.54
|
11.09
|
14,800
|
|
|
5/13/2020
|
+0.90 / +5.45%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.02
|
10.97
|
7,100
|
|
|
5/12/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.65
|
10.40
|
2,500
|
|
|
5/11/2020
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.44
|
10.40
|
3,400
|
|
|
5/8/2020
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.21
|
200
|
|
|
5/7/2020
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.27
|
200
|
|
|
5/6/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.08
|
5,000
|
|
|
5/5/2020
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
10.08
|
3,300
|
|
|
5/4/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.02
|
0
|
|
|
4/29/2020
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.93
|
10.08
|
900
|
|
|
4/28/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.89
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.89
|
0
|
|
|
4/24/2020
|
+0.30 / +1.94%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.66
|
9.96
|
29,900
|
|
|
4/23/2020
|
-0.20 / -1.27%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.74
|
9.77
|
4,200
|
|
|
4/22/2020
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.89
|
1,000
|
|
|
4/21/2020
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.74
|
9.83
|
1,900
|
|
|
4/20/2020
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.71
|
9.96
|
24,200
|
|
|
4/17/2020
|
-0.50 / -3.05%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.71
|
10.02
|
1,800
|
|
|