|
Closing price on 1/5/2021
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
24.10 |
| Volume |
10,100 |
| Split-adjusted Price |
21.33 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2020
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
18.90
|
19.06
|
16.66
|
1,900
|
|
|
12/4/2020
|
+0.90 / +4.92%
|
18.60
|
19.20
|
18.40
|
19.20
|
18.91
|
16.93
|
36,300
|
|
|
12/3/2020
|
+0.80 / +4.52%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.30
|
16.31
|
11,500
|
|
|
12/2/2020
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.65
|
15.78
|
8,400
|
|
|
12/1/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.52
|
3,400
|
|
|
11/30/2020
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.58
|
15.16
|
9,100
|
|
|
11/27/2020
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.62
|
15.52
|
2,200
|
|
|
11/26/2020
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.52
|
15.87
|
5,300
|
|
|
11/25/2020
|
+0.50 / +2.94%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.43
|
15.43
|
9,600
|
|
|
11/24/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
14.99
|
11,300
|
|
|