Closing price on 1/20/2020
|
|
Open |
12.50 |
High |
12.50 |
Low |
12.30 |
Volume |
7,900 |
Split-adjusted Price |
9.88 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2020
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.37
|
9.88
|
7,900
|
|
1/17/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.04
|
3,300
|
|
1/16/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.04
|
1,200
|
|
1/15/2020
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.47
|
10.04
|
300
|
|
1/14/2020
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
9.88
|
4,300
|
|
1/13/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.04
|
0
|
|
1/10/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.04
|
0
|
|
1/9/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.04
|
0
|
|
1/8/2020
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.53
|
10.04
|
8,000
|
|
1/7/2020
|
+0.30 / +2.40%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.85
|
10.28
|
3,000
|
|
1/6/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.04
|
0
|
|
1/3/2020
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
10.04
|
5,100
|
|
1/2/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.04
|
500
|
|
12/31/2019
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.04
|
3,500
|
|
12/30/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.12
|
0
|
|
12/27/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.12
|
0
|
|
12/26/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.12
|
1,800
|
|
12/25/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
10.12
|
6,000
|
|
12/24/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.12
|
5,800
|
|
12/23/2019
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.20
|
5,400
|
|
12/20/2019
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.44
|
200
|
|
12/19/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.36
|
0
|
|
12/18/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.36
|
1,200
|
|
12/17/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.36
|
300
|
|
12/16/2019
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.89
|
10.36
|
1,000
|
|
12/13/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.81
|
10.28
|
11,700
|
|
12/12/2019
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
10.28
|
200
|
|
12/11/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.44
|
400
|
|
12/10/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.44
|
0
|
|
12/9/2019
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.97
|
10.44
|
8,000
|
|
|