Closing price on 3/31/2021
|
|
Open |
36.40 |
High |
36.50 |
Low |
33.30 |
Volume |
23,300 |
Split-adjusted Price |
26.98 |
|
|
BTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2021
|
-1.00 / -2.74%
|
36.40
|
36.50
|
33.30
|
35.50
|
35.74
|
26.98
|
23,300
|
|
3/30/2021
|
+3.90 / +12.15%
|
36.80
|
36.90
|
34.60
|
36.00
|
36.50
|
27.36
|
223,000
|
|
3/29/2021
|
+4.20 / +15.00%
|
28.60
|
32.20
|
28.60
|
32.20
|
32.08
|
24.47
|
69,700
|
|
3/26/2021
|
+0.30 / +1.08%
|
28.20
|
28.20
|
27.50
|
28.20
|
28.00
|
21.43
|
2,400
|
|
3/25/2021
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.70
|
28.00
|
27.91
|
21.28
|
2,500
|
|
3/24/2021
|
-0.50 / -1.76%
|
28.00
|
28.30
|
27.80
|
27.90
|
27.99
|
21.21
|
19,200
|
|
3/23/2021
|
0.00 / 0.00%
|
28.30
|
28.40
|
28.20
|
28.30
|
28.37
|
21.51
|
16,900
|
|
3/22/2021
|
+0.10 / +0.35%
|
28.20
|
28.50
|
28.20
|
28.30
|
28.32
|
21.51
|
10,700
|
|
3/19/2021
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.10
|
28.20
|
28.19
|
21.43
|
1,800
|
|
3/18/2021
|
+0.40 / +1.43%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.17
|
21.59
|
18,200
|
|
3/17/2021
|
+0.20 / +0.71%
|
27.60
|
28.20
|
27.60
|
28.20
|
28.03
|
21.43
|
3,200
|
|
3/16/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
28.00
|
27.98
|
21.28
|
1,371
|
|
3/15/2021
|
-0.10 / -0.36%
|
28.00
|
28.50
|
27.50
|
27.90
|
28.02
|
21.21
|
2,600
|
|
3/12/2021
|
+0.30 / +1.08%
|
27.90
|
28.20
|
27.50
|
28.20
|
28.04
|
21.43
|
4,000
|
|
3/11/2021
|
+0.20 / +0.72%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
21.21
|
1,200
|
|
3/10/2021
|
+0.20 / +0.72%
|
27.30
|
27.90
|
27.30
|
27.90
|
27.68
|
21.21
|
600
|
|
3/9/2021
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.50
|
27.70
|
27.69
|
21.05
|
3,400
|
|
3/8/2021
|
-0.10 / -0.36%
|
27.90
|
28.00
|
27.50
|
27.50
|
27.93
|
20.90
|
4,500
|
|
3/5/2021
|
0.00 / 0.00%
|
27.10
|
27.90
|
27.10
|
27.90
|
27.57
|
21.21
|
2,800
|
|
3/4/2021
|
-0.20 / -0.71%
|
27.80
|
28.20
|
27.50
|
27.80
|
27.93
|
21.13
|
3,900
|
|
3/3/2021
|
+0.40 / +1.44%
|
27.90
|
28.20
|
27.30
|
28.20
|
27.97
|
21.43
|
4,300
|
|
3/2/2021
|
+1.00 / +3.72%
|
27.10
|
27.90
|
27.00
|
27.90
|
27.79
|
21.21
|
15,900
|
|
3/1/2021
|
0.00 / 0.00%
|
26.50
|
27.10
|
26.50
|
27.10
|
26.95
|
20.60
|
1,100
|
|
2/26/2021
|
-0.40 / -1.46%
|
27.40
|
27.40
|
26.60
|
27.00
|
27.12
|
20.52
|
1,800
|
|
2/25/2021
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.30
|
27.60
|
27.39
|
20.98
|
19,400
|
|
2/24/2021
|
+0.50 / +1.84%
|
29.00
|
29.00
|
27.10
|
27.70
|
27.71
|
21.05
|
16,600
|
|
2/23/2021
|
+0.50 / +1.86%
|
26.00
|
27.40
|
26.00
|
27.40
|
27.18
|
20.83
|
18,500
|
|
2/22/2021
|
+2.10 / +8.33%
|
25.60
|
27.30
|
25.60
|
27.30
|
26.85
|
20.75
|
34,700
|
|
2/19/2021
|
+1.00 / +4.08%
|
24.50
|
25.70
|
24.50
|
25.50
|
25.21
|
19.38
|
38,800
|
|
2/18/2021
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.40
|
24.40
|
24.50
|
18.55
|
16,600
|
|
|