|
Closing price on 7/28/2017
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
9,600 |
| Split-adjusted Price |
7.64 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
-0.60 / -3.87%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.89
|
7.64
|
9,600
|
|
|
7/27/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.95
|
0
|
|
|
7/26/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.95
|
100
|
|
|
7/25/2017
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.95
|
4,100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.74
|
0
|
|
|
7/21/2017
|
-0.20 / -1.32%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.12
|
7.69
|
2,600
|
|
|
7/20/2017
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.13
|
7.80
|
300
|
|
|
7/19/2017
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
87,021
|
|
|
7/18/2017
|
-0.50 / -3.21%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
7.74
|
19,800
|
|
|
7/17/2017
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.54
|
8.00
|
4,200
|
|
|
7/14/2017
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.95
|
1,200
|
|
|
7/13/2017
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.21
|
100
|
|
|
7/12/2017
|
-0.10 / -0.63%
|
14.90
|
15.70
|
14.90
|
15.70
|
14.98
|
8.05
|
15,100
|
|
|
7/11/2017
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.10
|
100
|
|
|
7/10/2017
|
-0.90 / -5.63%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.74
|
8,600
|
|
|
7/7/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.21
|
17,000
|
|
|
7/6/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.21
|
500
|
|
|
7/5/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.21
|
2,500
|
|
|
7/4/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.21
|
2,600
|
|
|
7/3/2017
|
-1.00 / -5.88%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.17
|
8.21
|
11,700
|
|
|
6/30/2017
|
+0.10 / +0.63%
|
16.50
|
18.00
|
16.00
|
16.00
|
16.98
|
8.21
|
400
|
|
|
6/29/2017
|
-0.40 / -2.45%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.86
|
8.16
|
1,900
|
|
|
6/28/2017
|
+1.30 / +8.67%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.52
|
8.36
|
26,300
|
|
|
6/27/2017
|
-0.30 / -1.96%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
7.69
|
93,000
|
|
|
6/26/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.27
|
7.85
|
7,000
|
|
|
6/23/2017
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.85
|
100
|
|
|
6/22/2017
|
-2.00 / -11.76%
|
17.50
|
17.50
|
15.00
|
15.00
|
15.04
|
7.69
|
45,015
|
|
|
6/21/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.72
|
100
|
|
|
6/20/2017
|
+1.80 / +11.84%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.72
|
100
|
|
|
6/19/2017
|
-1.90 / -11.11%
|
15.00
|
17.00
|
15.00
|
15.20
|
15.49
|
7.80
|
9,800
|
|
|