Closing price on 7/27/2022
|
|
Open |
29.20 |
High |
29.20 |
Low |
29.10 |
Volume |
3,100 |
Split-adjusted Price |
23.43 |
|
|
BTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2022
|
+0.10 / +0.34%
|
29.20
|
29.20
|
29.10
|
29.10
|
29.10
|
23.43
|
3,100
|
|
7/26/2022
|
-0.50 / -1.69%
|
26.20
|
29.10
|
26.20
|
29.10
|
29.00
|
23.43
|
14,300
|
|
7/25/2022
|
+0.10 / +0.34%
|
30.90
|
30.90
|
29.10
|
29.10
|
29.60
|
23.43
|
400
|
|
7/22/2022
|
0.00 / 0.00%
|
28.60
|
29.20
|
28.60
|
29.20
|
29.00
|
23.51
|
5,600
|
|
7/21/2022
|
-0.30 / -1.02%
|
28.90
|
29.40
|
28.90
|
29.00
|
29.20
|
23.35
|
7,900
|
|
7/20/2022
|
-0.60 / -2.01%
|
29.10
|
29.30
|
29.10
|
29.30
|
29.30
|
23.59
|
3,600
|
|
7/19/2022
|
+1.70 / +5.70%
|
29.30
|
31.50
|
29.30
|
31.50
|
29.90
|
25.36
|
700
|
|
7/18/2022
|
+0.10 / +0.34%
|
32.00
|
32.00
|
28.60
|
29.90
|
29.80
|
24.08
|
5,800
|
|
7/15/2022
|
+0.60 / +2.04%
|
28.70
|
30.00
|
28.70
|
30.00
|
29.80
|
24.16
|
3,400
|
|
7/14/2022
|
0.00 / 0.00%
|
29.20
|
29.80
|
29.20
|
29.80
|
29.40
|
23.99
|
1,400
|
|
7/13/2022
|
+0.50 / +1.70%
|
32.90
|
32.90
|
29.10
|
29.90
|
29.80
|
24.08
|
25,900
|
|
7/12/2022
|
+0.80 / +2.76%
|
31.90
|
31.90
|
28.30
|
29.80
|
29.40
|
23.99
|
6,000
|
|
7/11/2022
|
+0.20 / +0.69%
|
28.90
|
33.00
|
28.70
|
29.00
|
29.00
|
23.35
|
12,900
|
|
7/8/2022
|
-0.10 / -0.34%
|
27.70
|
29.00
|
27.70
|
29.00
|
28.80
|
23.35
|
16,200
|
|
7/7/2022
|
+0.40 / +1.40%
|
31.90
|
31.90
|
28.80
|
29.00
|
29.10
|
23.35
|
1,700
|
|
7/6/2022
|
+0.70 / +2.47%
|
29.00
|
29.00
|
27.50
|
29.00
|
28.60
|
23.35
|
23,600
|
|
7/5/2022
|
+1.40 / +4.91%
|
28.40
|
29.90
|
27.70
|
29.90
|
28.30
|
24.08
|
8,900
|
|
7/4/2022
|
-0.60 / -2.07%
|
28.60
|
30.40
|
27.50
|
28.40
|
28.50
|
22.87
|
19,300
|
|
7/1/2022
|
-0.30 / -1.03%
|
28.90
|
30.20
|
28.90
|
28.90
|
29.00
|
23.27
|
4,700
|
|
6/30/2022
|
-0.30 / -1.02%
|
30.00
|
30.00
|
28.70
|
29.00
|
29.20
|
23.35
|
4,400
|
|
6/29/2022
|
0.00 / 0.00%
|
30.40
|
33.80
|
29.00
|
30.50
|
29.30
|
24.56
|
10,600
|
|
6/28/2022
|
+1.80 / +6.19%
|
33.40
|
33.40
|
29.10
|
30.90
|
30.50
|
24.88
|
900
|
|
6/27/2022
|
-1.20 / -3.97%
|
26.10
|
32.90
|
26.10
|
29.00
|
29.10
|
23.35
|
3,900
|
|
6/24/2022
|
-0.20 / -0.67%
|
32.70
|
32.70
|
26.60
|
29.50
|
30.20
|
23.75
|
4,600
|
|
6/23/2022
|
-5.10 / -14.66%
|
29.60
|
31.40
|
29.60
|
29.70
|
29.70
|
23.91
|
5,700
|
|
6/22/2022
|
+3.50 / +11.29%
|
34.90
|
34.90
|
34.50
|
34.50
|
34.80
|
27.78
|
300
|
|
6/21/2022
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.96
|
400
|
|
6/20/2022
|
-1.50 / -4.62%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.50
|
24.96
|
300
|
|
6/17/2022
|
0.00 / 0.00%
|
33.40
|
33.40
|
31.60
|
31.60
|
32.50
|
25.44
|
400
|
|
6/16/2022
|
-0.20 / -0.63%
|
31.60
|
31.80
|
31.60
|
31.60
|
31.60
|
25.44
|
5,400
|
|
|