Closing price on 1/10/2022
|
|
Open |
39.50 |
High |
39.50 |
Low |
39.50 |
Volume |
8,000 |
Split-adjusted Price |
36.72 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2022
|
-5.70 / -12.61%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
36.72
|
8,000
|
|
1/7/2022
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
42.01
|
0
|
|
1/6/2022
|
+5.80 / +14.72%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
42.01
|
100
|
|
1/5/2022
|
-4.70 / -10.68%
|
38.00
|
39.50
|
38.00
|
39.30
|
39.40
|
36.53
|
1,800
|
|
1/4/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.90
|
0
|
|
12/31/2021
|
+5.70 / +14.88%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.90
|
23,600
|
|
12/30/2021
|
0.00 / 0.00%
|
37.50
|
40.00
|
37.50
|
40.00
|
38.30
|
37.18
|
300
|
|
12/29/2021
|
+2.00 / +5.26%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.18
|
101,700
|
|
12/28/2021
|
+0.40 / +1.07%
|
37.80
|
38.80
|
37.80
|
37.80
|
38.00
|
35.13
|
5,700
|
|
12/27/2021
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
34.76
|
0
|
|
12/24/2021
|
-2.20 / -5.37%
|
36.00
|
38.80
|
36.00
|
38.80
|
37.40
|
36.06
|
600
|
|
12/23/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
38.11
|
0
|
|
12/22/2021
|
+3.30 / +8.75%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
38.11
|
3,100
|
|
12/21/2021
|
-1.90 / -4.87%
|
39.00
|
39.00
|
37.10
|
37.10
|
37.70
|
34.48
|
300
|
|
12/20/2021
|
-1.00 / -2.50%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
36.25
|
100
|
|
12/17/2021
|
-1.00 / -2.44%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.18
|
100
|
|
12/16/2021
|
+1.90 / +4.86%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
38.11
|
200
|
|
12/15/2021
|
-1.00 / -2.50%
|
40.00
|
40.00
|
38.00
|
39.00
|
39.10
|
36.25
|
700
|
|
12/14/2021
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.18
|
900
|
|
12/13/2021
|
-4.40 / -9.91%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.18
|
400
|
|
12/10/2021
|
+4.00 / +10.26%
|
44.70
|
44.70
|
43.00
|
43.00
|
44.40
|
39.97
|
18,000
|
|
12/9/2021
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
36.25
|
0
|
|
12/8/2021
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
36.25
|
300
|
|
12/7/2021
|
+3.30 / +9.24%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
36.25
|
1,300
|
|
12/6/2021
|
+0.10 / +0.26%
|
34.60
|
38.30
|
34.60
|
38.30
|
35.70
|
35.60
|
28,300
|
|
12/3/2021
|
+0.60 / +1.60%
|
37.50
|
38.50
|
37.40
|
38.20
|
38.20
|
35.51
|
17,600
|
|
12/2/2021
|
+0.80 / +2.16%
|
36.80
|
37.80
|
36.80
|
37.80
|
37.55
|
35.13
|
400
|
|
12/1/2021
|
+4.40 / +12.02%
|
36.50
|
41.00
|
36.50
|
41.00
|
37.00
|
38.11
|
13,200
|
|
11/30/2021
|
+1.20 / +3.43%
|
37.00
|
37.00
|
36.20
|
36.20
|
36.60
|
33.65
|
200
|
|
11/29/2021
|
+0.10 / +0.29%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.53
|
100
|
|
|