|
Closing price on 9/29/2017
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
22,850 |
| Split-adjusted Price |
8.20 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.64
|
8.20
|
22,850
|
|
|
9/28/2017
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
8.20
|
10,600
|
|
|
9/27/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.41
|
8.20
|
10,900
|
|
|
9/26/2017
|
+0.50 / +3.33%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
8.20
|
16,400
|
|
|
9/25/2017
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.07
|
7.93
|
13,800
|
|
|
9/22/2017
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.09
|
5,000
|
|
|
9/21/2017
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.04
|
5,000
|
|
|
9/20/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.25
|
7.93
|
200
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.11
|
7.93
|
9,800
|
|
|
9/18/2017
|
-0.50 / -3.23%
|
15.50
|
15.80
|
15.00
|
15.00
|
15.25
|
7.93
|
20,600
|
|
|
9/15/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.20
|
0
|
|
|
9/14/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.20
|
100
|
|
|
9/13/2017
|
-0.50 / -3.23%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.06
|
7.93
|
21,100
|
|
|
9/12/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.45
|
8.20
|
44,330
|
|
|
9/11/2017
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.49
|
8.20
|
9,822
|
|
|
9/8/2017
|
+0.20 / +1.29%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.63
|
8.30
|
2,500
|
|
|
9/7/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.20
|
0
|
|
|
9/6/2017
|
+0.10 / +0.65%
|
15.60
|
16.00
|
15.40
|
15.60
|
15.53
|
8.25
|
4,500
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.52
|
8.20
|
4,900
|
|
|
9/1/2017
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.51
|
8.36
|
4,830
|
|
|
8/31/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.20
|
0
|
|
|
8/30/2017
|
+1.50 / +10.71%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.51
|
8.20
|
6,700
|
|
|
8/29/2017
|
-1.50 / -9.68%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.77
|
7.41
|
4,500
|
|
|
8/28/2017
|
0.00 / 0.00%
|
15.10
|
15.90
|
14.90
|
15.50
|
15.29
|
8.20
|
2,200
|
|
|
8/25/2017
|
-0.10 / -0.65%
|
15.50
|
16.00
|
15.40
|
15.40
|
15.50
|
8.15
|
1,000
|
|
|
8/24/2017
|
-0.20 / -1.27%
|
16.50
|
16.50
|
15.00
|
15.50
|
15.24
|
8.20
|
25,100
|
|
|
8/23/2017
|
-0.80 / -4.85%
|
13.60
|
15.70
|
13.60
|
15.70
|
14.86
|
8.30
|
19,200
|
|
|
8/22/2017
|
+0.50 / +3.13%
|
17.00
|
17.00
|
16.00
|
16.50
|
16.04
|
8.73
|
10,500
|
|
|
8/21/2017
|
-0.10 / -0.62%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.45
|
8.46
|
200
|
|
|
8/18/2017
|
+0.50 / +3.11%
|
17.00
|
17.00
|
15.60
|
16.60
|
16.04
|
8.78
|
2,350
|
|
|