|
Closing price on 1/19/2021
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.00 |
| Volume |
19,700 |
| Split-adjusted Price |
20.98 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.00
|
23.80
|
23.70
|
20.98
|
19,700
|
|
|
1/18/2021
|
+0.40 / +1.67%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.05
|
21.42
|
2,700
|
|
|
1/15/2021
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.87
|
20.98
|
3,400
|
|
|
1/14/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.04
|
0
|
|
|
1/13/2021
|
+1.70 / +7.30%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.04
|
4,500
|
|
|
1/12/2021
|
-2.00 / -7.97%
|
25.50
|
25.50
|
23.00
|
23.10
|
23.30
|
20.36
|
6,600
|
|
|
1/11/2021
|
-1.40 / -5.49%
|
25.80
|
25.80
|
24.10
|
24.10
|
25.10
|
21.25
|
1,500
|
|
|
1/8/2021
|
+1.70 / +7.05%
|
24.00
|
25.90
|
24.00
|
25.80
|
25.54
|
22.74
|
8,500
|
|
|
1/7/2021
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.08
|
21.16
|
1,700
|
|
|
1/6/2021
|
-0.20 / -0.83%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.07
|
21.16
|
8,500
|
|
|
1/5/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.10
|
24.20
|
24.19
|
21.33
|
10,100
|
|
|
1/4/2021
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.10
|
24.20
|
24.20
|
21.33
|
13,700
|
|
|
12/31/2020
|
+0.40 / +1.69%
|
20.10
|
24.60
|
20.10
|
24.00
|
24.17
|
21.16
|
12,600
|
|
|
12/30/2020
|
+1.00 / +4.35%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.64
|
21.16
|
59,100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
20.28
|
5,300
|
|
|
12/28/2020
|
-0.30 / -1.29%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.01
|
20.28
|
9,900
|
|
|
12/25/2020
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.54
|
0
|
|
|
12/24/2020
|
+1.00 / +4.44%
|
23.50
|
23.50
|
22.60
|
23.50
|
23.32
|
20.72
|
8,500
|
|
|
12/23/2020
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.54
|
19.83
|
10,900
|
|
|
12/22/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.82
|
20.28
|
19,700
|
|
|
12/21/2020
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.00
|
22.90
|
22.96
|
20.19
|
20,300
|
|
|
12/18/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.62
|
20.72
|
4,200
|
|
|
12/17/2020
|
+3.00 / +14.29%
|
22.00
|
24.10
|
22.00
|
24.00
|
23.45
|
21.16
|
19,800
|
|
|
12/16/2020
|
+2.00 / +10.20%
|
20.00
|
21.60
|
20.00
|
21.60
|
21.00
|
19.04
|
54,200
|
|
|
12/15/2020
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.60
|
17.37
|
2,800
|
|
|
12/14/2020
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.60
|
17.37
|
12,300
|
|
|
12/11/2020
|
+0.40 / +2.09%
|
19.10
|
20.00
|
19.10
|
19.50
|
19.48
|
17.19
|
18,500
|
|
|
12/10/2020
|
+0.20 / +1.06%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.13
|
16.84
|
11,000
|
|
|
12/9/2020
|
+0.30 / +1.60%
|
19.00
|
19.20
|
18.50
|
19.10
|
18.90
|
16.84
|
5,500
|
|
|
12/8/2020
|
-0.50 / -2.62%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.80
|
16.40
|
12,600
|
|
|