|
Closing price on 7/4/2019
|
|
| Open |
18.70 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
18,800 |
| Split-adjusted Price |
10.94 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2019
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.12
|
200
|
|
|
6/17/2019
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.07
|
4,000
|
|
|
6/14/2019
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.15
|
9.12
|
12,100
|
|
|
6/13/2019
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.15
|
9.12
|
3,100
|
|
|
6/12/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.24
|
2,500
|
|
|
6/11/2019
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.44
|
9.24
|
12,200
|
|
|
6/10/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.24
|
2,800
|
|
|
6/7/2019
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.28
|
9.18
|
4,500
|
|
|
6/6/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.60
|
16.10
|
16.10
|
9.12
|
23,500
|
|
|
6/5/2019
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.18
|
3,200
|
|
|
6/4/2019
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.07
|
1,700
|
|
|
6/3/2019
|
+1.20 / +7.89%
|
15.50
|
16.60
|
15.10
|
16.40
|
15.80
|
9.29
|
72,400
|
|
|
5/31/2019
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.61
|
5,000
|
|
|
5/30/2019
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.84
|
1,000
|
|
|
5/29/2019
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.90
|
5,700
|
|
|
5/28/2019
|
+0.10 / +0.65%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.61
|
8.78
|
16,800
|
|
|
5/27/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.51
|
8.73
|
9,700
|
|
|
5/24/2019
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.41
|
8.78
|
6,800
|
|
|