|
Closing price on 4/12/2017
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.30 |
| Volume |
1,000 |
| Split-adjusted Price |
21.04 |
|
|
BTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2017
|
-1.70 / -6.80%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.04
|
1,000
|
|
|
4/11/2017
|
+2.90 / +13.12%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.58
|
1,500
|
|
|
4/10/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.96
|
0
|
|
|
4/7/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.96
|
0
|
|
|
4/5/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.96
|
0
|
|
|
4/4/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.96
|
0
|
|
|
4/3/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.96
|
0
|
|
|
3/31/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.96
|
0
|
|
|
3/30/2017
|
-3.90 / -15.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.96
|
200
|
|
|
3/29/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.48
|
0
|
|
|
3/28/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.48
|
0
|
|
|
3/27/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.48
|
0
|
|
|
3/24/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.48
|
300
|
|
|
3/23/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.48
|
0
|
|
|
3/22/2017
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.48
|
100
|
|
|
3/21/2017
|
+4.00 / +17.78%
|
24.80
|
26.50
|
24.00
|
26.50
|
25.53
|
23.93
|
7,000
|
|
|
3/20/2017
|
-1.50 / -6.25%
|
24.00
|
24.00
|
22.10
|
22.50
|
23.06
|
20.32
|
1,600
|
|
|
3/17/2017
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.68
|
500
|
|
|
3/16/2017
|
-3.40 / -12.59%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.62
|
21.32
|
600
|
|
|
3/15/2017
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.39
|
400
|
|
|
3/14/2017
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.48
|
100
|
|
|
3/13/2017
|
-4.20 / -14.38%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.58
|
4,900
|
|
|
3/10/2017
|
-4.30 / -12.84%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
26.37
|
3,400
|
|
|
3/9/2017
|
-4.50 / -11.84%
|
38.70
|
38.70
|
33.50
|
33.50
|
34.35
|
30.26
|
3,800
|
|
|
3/8/2017
|
+3.70 / +10.79%
|
39.40
|
39.40
|
38.00
|
38.00
|
39.38
|
34.32
|
7,910
|
|
|
3/7/2017
|
+4.40 / +14.72%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
30.98
|
2,100
|
|
|
3/6/2017
|
+3.90 / +15.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.01
|
21,000
|
|
|
3/3/2017
|
+7.40 / +39.78%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.48
|
400
|
|
|