|
Closing price on 5/18/2017
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
3,000 |
| Split-adjusted Price |
16.26 |
|
|
BTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.26
|
3,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.16
|
0
|
|
|
5/16/2017
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.16
|
1,600
|
|
|
5/15/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.06
|
300
|
|
|
5/12/2017
|
-2.00 / -9.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.06
|
1,800
|
|
|
5/11/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.87
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.87
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.87
|
800
|
|
|
5/8/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.87
|
1,000
|
|
|
5/5/2017
|
-3.00 / -12.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.87
|
200
|
|
|
5/4/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.58
|
1,000
|
|
|
5/3/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.58
|
1,000
|
|
|
4/28/2017
|
+1.50 / +6.38%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.58
|
200
|
|
|
4/27/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.22
|
1,800
|
|
|
4/26/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.22
|
500
|
|
|
4/25/2017
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.22
|
400
|
|
|
4/24/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.04
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.04
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.04
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.04
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.04
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.04
|
0
|
|
|
4/14/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.04
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.04
|
0
|
|
|
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
|
|
|