Closing price on 9/18/2019
|
|
Open |
19.80 |
High |
20.20 |
Low |
19.20 |
Volume |
3,500 |
Split-adjusted Price |
11.35 |
|
|
BTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2019
|
+0.10 / +0.52%
|
19.80
|
20.20
|
19.20
|
19.30
|
19.45
|
11.35
|
3,500
|
|
9/17/2019
|
-0.60 / -3.03%
|
19.90
|
19.90
|
19.10
|
19.20
|
19.21
|
11.29
|
3,600
|
|
9/16/2019
|
+0.80 / +4.21%
|
19.10
|
19.80
|
19.00
|
19.80
|
19.05
|
11.64
|
7,400
|
|
9/13/2019
|
+0.20 / +1.05%
|
19.10
|
19.20
|
18.90
|
19.20
|
19.01
|
11.29
|
4,500
|
|
9/12/2019
|
+0.30 / +1.60%
|
19.10
|
19.70
|
19.00
|
19.00
|
19.07
|
11.17
|
4,800
|
|
9/11/2019
|
-0.60 / -3.11%
|
18.90
|
19.30
|
18.70
|
18.70
|
18.98
|
10.99
|
9,900
|
|
9/10/2019
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.28
|
11.35
|
10,400
|
|
9/9/2019
|
-0.60 / -2.91%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.03
|
11.76
|
5,500
|
|
9/6/2019
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.64
|
12.05
|
900
|
|
9/5/2019
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.40
|
20.60
|
20.61
|
12.11
|
16,200
|
|
9/4/2019
|
+0.20 / +0.99%
|
20.50
|
21.00
|
20.30
|
20.50
|
20.45
|
12.05
|
5,400
|
|
9/3/2019
|
+0.30 / +1.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.93
|
1,600
|
|
8/30/2019
|
+1.40 / +7.33%
|
18.80
|
20.90
|
18.80
|
20.50
|
19.99
|
12.05
|
12,100
|
|
8/29/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.07
|
11.23
|
3,000
|
|
8/28/2019
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.23
|
1,400
|
|
8/27/2019
|
+0.20 / +1.05%
|
19.10
|
19.20
|
18.70
|
19.20
|
18.96
|
11.29
|
8,400
|
|
8/26/2019
|
+0.10 / +0.53%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.06
|
11.17
|
9,800
|
|
8/23/2019
|
0.00 / 0.00%
|
19.20
|
19.30
|
17.60
|
19.30
|
18.88
|
11.35
|
15,800
|
|
8/22/2019
|
-0.30 / -1.53%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.27
|
11.35
|
4,800
|
|
8/21/2019
|
+0.50 / +2.62%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.35
|
11.52
|
2,400
|
|
8/20/2019
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.23
|
500
|
|
8/19/2019
|
+0.90 / +4.71%
|
18.80
|
20.00
|
18.80
|
20.00
|
19.12
|
11.76
|
5,700
|
|
8/16/2019
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.07
|
11.17
|
7,300
|
|
8/15/2019
|
-0.10 / -0.50%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.21
|
11.64
|
4,400
|
|
8/14/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
11.70
|
200
|
|
8/13/2019
|
+0.40 / +2.05%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.28
|
11.70
|
7,900
|
|
8/12/2019
|
+0.20 / +1.04%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.52
|
11.46
|
2,600
|
|
8/9/2019
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
19.50
|
19.26
|
11.46
|
4,300
|
|
8/8/2019
|
-0.50 / -2.50%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.54
|
11.46
|
23,100
|
|
8/7/2019
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.76
|
0
|
|
|