|
|
Closing price on 6/1/2020
|
|
| Open |
17.70 |
| High |
18.40 |
| Low |
17.70 |
| Volume |
9,200 |
| Split-adjusted Price |
18.10 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
+0.50 / +2.84%
|
17.70
|
18.40
|
17.70
|
18.10
|
17.83
|
18.10
|
9,200
|
|
|
5/29/2020
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.56
|
17.50
|
11,100
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11,000
|
|
|
5/27/2020
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.52
|
17.50
|
11,700
|
|
|
5/26/2020
|
-0.40 / -2.23%
|
19.50
|
19.50
|
17.50
|
17.50
|
17.57
|
17.50
|
12,700
|
|
|
5/25/2020
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.91
|
17.90
|
11,400
|
|
|
5/22/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
|
5/21/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
|
5/20/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1,200
|
|
|
5/19/2020
|
-0.20 / -1.10%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.07
|
18.00
|
19,100
|
|
|
5/18/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
26,500
|
|
|
5/15/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.16
|
18.20
|
17,100
|
|
|
5/14/2020
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.17
|
18.20
|
12,200
|
|
|
5/13/2020
|
+0.80 / +4.62%
|
17.90
|
19.80
|
17.40
|
18.10
|
17.94
|
18.10
|
33,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.32
|
17.40
|
24,200
|
|
|
5/11/2020
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
17.40
|
18,400
|
|
|
5/8/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.42
|
17.30
|
10,900
|
|
|
5/7/2020
|
+0.70 / +4.07%
|
17.10
|
17.90
|
17.00
|
17.90
|
17.52
|
17.90
|
12,100
|
|
|
5/6/2020
|
-0.30 / -1.75%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.15
|
16.80
|
12,600
|
|
|
5/5/2020
|
-0.50 / -2.79%
|
17.90
|
17.90
|
16.30
|
17.40
|
17.13
|
17.40
|
1,900
|
|
|
5/4/2020
|
+0.50 / +2.72%
|
17.60
|
18.90
|
17.60
|
18.90
|
17.93
|
18.90
|
400
|
|
|
4/29/2020
|
+0.10 / +0.54%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.41
|
18.50
|
24,100
|
|
|
4/28/2020
|
+0.70 / +3.87%
|
18.90
|
18.90
|
18.10
|
18.80
|
18.44
|
18.80
|
6,500
|
|
|
4/27/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.09
|
18.10
|
4,900
|
|
|
4/24/2020
|
+0.50 / +2.91%
|
17.50
|
19.00
|
17.50
|
17.70
|
18.10
|
17.70
|
41,900
|
|
|
4/23/2020
|
+2.20 / +14.38%
|
16.60
|
17.50
|
16.30
|
17.50
|
17.19
|
17.50
|
59,700
|
|
|
4/22/2020
|
+0.40 / +2.58%
|
15.30
|
15.90
|
15.20
|
15.90
|
15.30
|
15.90
|
1,100
|
|
|
4/21/2020
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.20
|
15.50
|
15.54
|
15.50
|
13,700
|
|
|
4/20/2020
|
+1.40 / +9.27%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.17
|
16.50
|
12,700
|
|
|
4/17/2020
|
+0.40 / +2.67%
|
15.90
|
15.90
|
14.90
|
15.40
|
15.09
|
15.40
|
13,300
|
|
|
|
|
|