Closing price on 4/28/2022
|
|
Open |
35.20 |
High |
36.90 |
Low |
35.20 |
Volume |
2,400 |
Split-adjusted Price |
30.07 |
|
|
BTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2022
|
-0.30 / -0.83%
|
35.20
|
36.90
|
35.20
|
36.00
|
36.10
|
30.07
|
2,400
|
|
4/27/2022
|
+0.40 / +1.13%
|
37.80
|
37.80
|
35.80
|
35.80
|
36.30
|
29.91
|
4,000
|
|
4/26/2022
|
+0.40 / +1.13%
|
35.50
|
35.80
|
35.30
|
35.80
|
35.40
|
29.91
|
12,200
|
|
4/25/2022
|
-1.10 / -3.05%
|
38.00
|
38.00
|
35.00
|
35.00
|
35.40
|
29.24
|
19,300
|
|
4/22/2022
|
-0.10 / -0.28%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.10
|
30.07
|
1,200
|
|
4/21/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
30.16
|
8,000
|
|
4/20/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
30.16
|
0
|
|
4/19/2022
|
-1.90 / -5.00%
|
36.00
|
36.10
|
36.00
|
36.10
|
36.10
|
30.16
|
2,100
|
|
4/18/2022
|
+0.60 / +1.60%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
31.74
|
100
|
|
4/15/2022
|
+0.40 / +1.06%
|
37.50
|
38.00
|
37.00
|
38.00
|
37.40
|
31.74
|
5,300
|
|
4/14/2022
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
31.41
|
300
|
|
4/13/2022
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
31.41
|
0
|
|
4/12/2022
|
-0.40 / -1.07%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.60
|
30.91
|
7,000
|
|
4/8/2022
|
+0.50 / +1.33%
|
38.10
|
38.20
|
35.60
|
38.00
|
37.40
|
31.74
|
2,100
|
|
4/7/2022
|
-0.90 / -2.34%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
31.33
|
2,600
|
|
4/6/2022
|
-0.50 / -1.29%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
32.08
|
200
|
|
4/5/2022
|
+1.40 / +3.68%
|
38.10
|
39.40
|
38.10
|
39.40
|
38.90
|
32.91
|
500
|
|
4/4/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
31.74
|
0
|
|
4/1/2022
|
-1.30 / -3.27%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.00
|
32.16
|
9,800
|
|
3/31/2022
|
+1.40 / +3.65%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
33.25
|
200
|
|
3/30/2022
|
-0.50 / -1.29%
|
38.40
|
38.40
|
38.30
|
38.30
|
38.40
|
31.99
|
600
|
|
3/29/2022
|
+0.90 / +2.36%
|
38.50
|
39.00
|
38.50
|
39.00
|
38.80
|
32.58
|
12,700
|
|
3/28/2022
|
-0.30 / -0.78%
|
38.10
|
38.10
|
38.00
|
38.10
|
38.10
|
31.83
|
2,300
|
|
3/25/2022
|
0.00 / 0.00%
|
38.20
|
38.50
|
38.20
|
38.50
|
38.40
|
32.16
|
2,100
|
|
3/24/2022
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
32.16
|
0
|
|
3/23/2022
|
+0.50 / +1.32%
|
39.90
|
39.90
|
38.30
|
38.50
|
38.50
|
32.16
|
4,500
|
|
3/22/2022
|
-0.90 / -2.26%
|
36.50
|
39.00
|
36.50
|
39.00
|
38.00
|
32.58
|
500
|
|
3/21/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
33.33
|
0
|
|
3/18/2022
|
-0.60 / -1.48%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
33.33
|
200
|
|
3/17/2022
|
+0.40 / +1.01%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.50
|
33.41
|
200
|
|
|