|
Closing price on 7/30/2019
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.00 |
| Volume |
26,900 |
| Split-adjusted Price |
11.33 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
11.33
|
26,900
|
|
|
7/29/2019
|
+0.10 / +0.50%
|
20.00
|
20.40
|
20.00
|
20.10
|
20.03
|
11.39
|
9,800
|
|
|
7/26/2019
|
-0.40 / -1.94%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.04
|
11.45
|
42,800
|
|
|
7/25/2019
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.63
|
11.67
|
11,100
|
|
|
7/24/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.10
|
11.90
|
7,600
|
|
|
7/23/2019
|
+0.60 / +2.94%
|
20.40
|
21.40
|
20.40
|
21.00
|
20.96
|
11.90
|
5,600
|
|
|
7/22/2019
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.33
|
11.56
|
44,200
|
|
|
7/19/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.50
|
43,000
|
|
|
7/18/2019
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.26
|
11.50
|
7,700
|
|
|
7/17/2019
|
+0.10 / +0.50%
|
20.20
|
20.60
|
20.20
|
20.30
|
20.38
|
11.50
|
29,900
|
|
|
7/16/2019
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.16
|
11.45
|
43,800
|
|
|
7/15/2019
|
0.00 / 0.00%
|
19.90
|
20.80
|
19.90
|
20.10
|
20.17
|
11.39
|
13,700
|
|
|
7/12/2019
|
0.00 / 0.00%
|
19.90
|
20.50
|
19.80
|
20.00
|
20.10
|
11.33
|
37,100
|
|
|
7/11/2019
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.80
|
20.00
|
19.99
|
11.33
|
3,000
|
|
|
7/10/2019
|
+0.50 / +2.58%
|
19.60
|
21.20
|
19.60
|
19.90
|
20.17
|
11.28
|
53,900
|
|
|
7/9/2019
|
+0.80 / +4.30%
|
18.60
|
20.00
|
17.90
|
19.40
|
19.27
|
10.99
|
80,100
|
|
|
7/8/2019
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.54
|
700
|
|
|
7/5/2019
|
-0.80 / -4.15%
|
19.10
|
19.20
|
18.50
|
18.50
|
18.88
|
10.48
|
10,100
|
|
|
7/4/2019
|
0.00 / 0.00%
|
18.70
|
19.30
|
18.50
|
19.30
|
18.76
|
10.94
|
18,800
|
|
|
7/3/2019
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.94
|
700
|
|
|
7/2/2019
|
-0.10 / -0.52%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.44
|
10.82
|
26,000
|
|
|
7/1/2019
|
+2.50 / +14.97%
|
16.80
|
19.20
|
16.80
|
19.20
|
18.83
|
10.88
|
133,900
|
|
|
6/28/2019
|
-0.30 / -1.78%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.70
|
9.41
|
1,700
|
|
|
6/27/2019
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.40
|
16.90
|
16.54
|
9.58
|
10,900
|
|
|
6/26/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.07
|
9.63
|
7,600
|
|
|
6/25/2019
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.97
|
9.63
|
19,900
|
|
|
6/24/2019
|
+0.60 / +3.73%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.52
|
9.46
|
14,100
|
|
|
6/21/2019
|
+0.10 / +0.63%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.11
|
9.12
|
20,800
|
|
|
6/20/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.07
|
5,300
|
|
|
6/19/2019
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.07
|
4,700
|
|
|