Closing price on 11/16/2021
|
|
Open |
38.30 |
High |
38.50 |
Low |
37.90 |
Volume |
16,632 |
Split-adjusted Price |
32.08 |
|
|
BTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2021
|
+0.40 / +1.05%
|
38.30
|
38.50
|
37.90
|
38.40
|
38.10
|
32.08
|
16,632
|
|
11/15/2021
|
+0.30 / +0.79%
|
37.80
|
38.20
|
37.80
|
38.10
|
38.00
|
31.83
|
6,000
|
|
11/12/2021
|
+0.10 / +0.27%
|
37.70
|
37.90
|
37.70
|
37.80
|
37.80
|
31.58
|
3,900
|
|
11/11/2021
|
-0.10 / -0.27%
|
37.70
|
38.00
|
37.50
|
37.60
|
37.70
|
31.41
|
10,100
|
|
11/10/2021
|
-0.60 / -1.58%
|
37.80
|
38.00
|
37.40
|
37.40
|
37.70
|
31.24
|
45,100
|
|
11/9/2021
|
-0.10 / -0.26%
|
38.30
|
38.30
|
37.80
|
38.00
|
38.00
|
31.74
|
35,500
|
|
11/8/2021
|
-0.20 / -0.52%
|
38.50
|
38.50
|
37.90
|
38.00
|
38.11
|
31.74
|
39,300
|
|
11/5/2021
|
+0.40 / +1.05%
|
38.40
|
38.50
|
38.00
|
38.50
|
38.20
|
32.16
|
26,900
|
|
11/4/2021
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.00
|
38.30
|
38.10
|
31.99
|
28,800
|
|
11/3/2021
|
+0.30 / +0.78%
|
38.50
|
39.40
|
38.00
|
39.00
|
38.30
|
32.58
|
37,300
|
|
11/2/2021
|
-2.40 / -5.88%
|
39.50
|
40.00
|
38.00
|
38.40
|
38.70
|
32.08
|
12,000
|
|
11/1/2021
|
-0.90 / -2.23%
|
44.00
|
44.00
|
39.50
|
39.50
|
40.80
|
33.00
|
46,100
|
|
10/29/2021
|
+0.70 / +1.61%
|
44.40
|
46.00
|
44.00
|
44.10
|
44.40
|
33.52
|
48,400
|
|
10/28/2021
|
+2.20 / +5.24%
|
42.80
|
44.40
|
42.80
|
44.20
|
43.40
|
33.60
|
38,900
|
|
10/27/2021
|
-2.00 / -4.59%
|
43.60
|
43.60
|
41.50
|
41.60
|
42.00
|
31.62
|
32,700
|
|
10/26/2021
|
-1.90 / -4.15%
|
45.70
|
45.70
|
42.50
|
43.90
|
43.60
|
33.37
|
27,100
|
|
10/25/2021
|
-0.80 / -1.75%
|
46.10
|
47.00
|
45.00
|
45.00
|
45.80
|
34.20
|
43,100
|
|
10/22/2021
|
+4.50 / +10.84%
|
44.80
|
47.00
|
44.80
|
46.00
|
45.80
|
34.96
|
31,800
|
|
10/21/2021
|
+2.80 / +6.97%
|
40.50
|
43.00
|
40.20
|
43.00
|
41.50
|
32.68
|
109,200
|
|
10/20/2021
|
+0.10 / +0.25%
|
40.10
|
40.50
|
40.10
|
40.20
|
40.20
|
30.56
|
1,300
|
|
10/19/2021
|
+0.10 / +0.25%
|
40.00
|
40.50
|
40.00
|
40.10
|
40.10
|
30.48
|
2,100
|
|
10/18/2021
|
+0.20 / +0.50%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.40
|
100
|
|
10/15/2021
|
-0.80 / -2.01%
|
40.00
|
41.00
|
39.00
|
39.00
|
39.80
|
29.64
|
14,100
|
|
10/14/2021
|
+2.20 / +5.74%
|
40.00
|
40.50
|
38.60
|
40.50
|
39.80
|
30.78
|
21,200
|
|
10/13/2021
|
+0.90 / +2.39%
|
38.50
|
38.80
|
38.00
|
38.60
|
38.30
|
29.34
|
3,800
|
|
10/12/2021
|
-0.80 / -2.08%
|
37.70
|
37.80
|
37.60
|
37.70
|
37.70
|
28.66
|
2,400
|
|
10/11/2021
|
+0.30 / +0.79%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
29.26
|
1,000
|
|
10/8/2021
|
+0.40 / +1.06%
|
39.00
|
39.00
|
38.00
|
38.30
|
38.20
|
29.11
|
1,900
|
|
10/7/2021
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
28.81
|
700
|
|
10/6/2021
|
+0.10 / +0.27%
|
37.80
|
38.00
|
37.80
|
37.80
|
37.90
|
28.73
|
1,600
|
|
|