|
Closing price on 9/5/2017
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.50 |
| Volume |
4,900 |
| Split-adjusted Price |
8.20 |
|
|
BTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2017
|
-0.60 / -3.59%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.47
|
8.26
|
30,200
|
|
|
8/16/2017
|
+0.20 / +1.21%
|
17.50
|
18.70
|
16.50
|
16.70
|
16.68
|
8.57
|
38,700
|
|
|
8/15/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.10
|
16.50
|
16.47
|
8.46
|
18,700
|
|
|
8/14/2017
|
+1.10 / +7.14%
|
15.90
|
17.70
|
15.90
|
16.50
|
16.14
|
8.46
|
69,000
|
|
|
8/11/2017
|
+1.10 / +7.14%
|
15.20
|
16.50
|
15.00
|
16.50
|
15.42
|
8.46
|
74,900
|
|
|
8/10/2017
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.90
|
4,330
|
|
|
8/9/2017
|
-0.70 / -4.55%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.97
|
7.54
|
9,400
|
|
|
8/8/2017
|
-0.50 / -3.14%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.45
|
7.90
|
600
|
|
|
8/7/2017
|
-0.20 / -1.24%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.16
|
200
|
|
|
8/4/2017
|
-0.90 / -5.66%
|
17.20
|
17.20
|
15.00
|
15.00
|
16.10
|
7.69
|
200
|
|
|
8/3/2017
|
+0.90 / +6.00%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.00
|
8.16
|
31,300
|
|
|
8/2/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.00
|
15.02
|
7.69
|
14,800
|
|
|
8/1/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.69
|
0
|
|
|
7/31/2017
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.96
|
7.69
|
10,400
|
|
|
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
|
|
|