Closing price on 11/26/2020
|
|
Open |
22.10 |
High |
22.10 |
Low |
21.90 |
Volume |
15,300 |
Split-adjusted Price |
16.80 |
|
|
BTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.10
|
22.03
|
16.80
|
15,300
|
|
11/25/2020
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.07
|
16.72
|
6,600
|
|
11/24/2020
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.13
|
16.87
|
20,300
|
|
11/23/2020
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.07
|
16.87
|
23,200
|
|
11/20/2020
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.14
|
16.87
|
11,900
|
|
11/19/2020
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.03
|
16.87
|
6,600
|
|
11/18/2020
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.00
|
22.40
|
22.16
|
17.03
|
9,000
|
|
11/17/2020
|
0.00 / 0.00%
|
21.30
|
22.90
|
21.30
|
22.30
|
22.20
|
16.95
|
11,500
|
|
11/16/2020
|
-0.90 / -3.85%
|
23.00
|
23.00
|
21.60
|
22.50
|
22.28
|
17.10
|
38,300
|
|
11/13/2020
|
-1.00 / -4.17%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.42
|
17.48
|
40,300
|
|
11/12/2020
|
-0.60 / -2.44%
|
25.00
|
25.00
|
23.50
|
24.00
|
23.95
|
18.24
|
43,900
|
|
11/11/2020
|
-0.70 / -2.41%
|
29.00
|
29.00
|
28.20
|
28.30
|
28.57
|
18.50
|
43,100
|
|
11/10/2020
|
+0.10 / +0.35%
|
29.20
|
29.20
|
28.80
|
29.00
|
28.92
|
18.96
|
120,600
|
|
11/9/2020
|
+0.20 / +0.70%
|
29.50
|
29.50
|
28.80
|
28.90
|
29.00
|
18.89
|
63,800
|
|
11/6/2020
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.65
|
18.76
|
31,300
|
|
11/5/2020
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.60
|
18.63
|
21,700
|
|
11/4/2020
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.50
|
28.50
|
28.75
|
18.63
|
31,100
|
|
11/3/2020
|
-0.20 / -0.70%
|
28.70
|
29.00
|
28.50
|
28.50
|
28.68
|
18.63
|
48,400
|
|
11/2/2020
|
+0.20 / +0.70%
|
28.60
|
28.70
|
28.40
|
28.70
|
28.51
|
18.76
|
26,700
|
|
10/30/2020
|
+0.30 / +1.06%
|
29.00
|
29.00
|
28.30
|
28.60
|
28.54
|
18.70
|
40,900
|
|
10/29/2020
|
-1.20 / -4.07%
|
29.50
|
29.50
|
28.00
|
28.30
|
28.68
|
18.50
|
37,600
|
|
10/28/2020
|
-0.30 / -1.01%
|
29.90
|
30.90
|
29.20
|
29.50
|
29.93
|
19.29
|
31,500
|
|
10/27/2020
|
+1.00 / +3.47%
|
29.90
|
30.50
|
29.40
|
29.80
|
29.74
|
19.48
|
45,000
|
|
10/26/2020
|
+0.80 / +2.86%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.90
|
18.83
|
6,200
|
|
10/23/2020
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.95
|
18.11
|
14,900
|
|
10/22/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
28.00
|
27.97
|
18.31
|
19,500
|
|
10/21/2020
|
+0.30 / +1.08%
|
28.00
|
28.10
|
27.80
|
28.00
|
28.00
|
18.31
|
20,600
|
|
10/20/2020
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
18.11
|
1,900
|
|
10/19/2020
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.50
|
27.70
|
27.67
|
18.11
|
12,200
|
|
10/16/2020
|
-0.40 / -1.43%
|
27.80
|
28.00
|
27.50
|
27.50
|
27.83
|
17.98
|
14,900
|
|
|