|
Closing price on 10/18/2019
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
9,900 |
| Split-adjusted Price |
12.05 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
12.05
|
9,900
|
|
|
10/17/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.13
|
0
|
|
|
10/16/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.13
|
0
|
|
|
10/15/2019
|
-1.30 / -7.93%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.07
|
12.13
|
2,300
|
|
|
10/14/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.17
|
0
|
|
|
10/11/2019
|
+0.20 / +1.26%
|
16.40
|
16.40
|
15.50
|
16.10
|
16.36
|
12.93
|
8,400
|
|
|
10/10/2019
|
+0.90 / +6.00%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.79
|
12.77
|
8,000
|
|
|
10/9/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.05
|
2,000
|
|
|
10/8/2019
|
+0.20 / +1.34%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.00
|
12.13
|
10,000
|
|
|
10/7/2019
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.97
|
600
|
|
|
10/4/2019
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.70
|
15.50
|
14.76
|
12.45
|
2,200
|
|
|
10/3/2019
|
-0.60 / -3.90%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.89
|
11.89
|
2,400
|
|
|
10/2/2019
|
-0.60 / -3.75%
|
14.60
|
15.40
|
14.60
|
15.40
|
14.63
|
12.37
|
3,000
|
|
|
10/1/2019
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.52
|
12.85
|
2,300
|
|
|
9/30/2019
|
-0.30 / -1.90%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.46
|
12.45
|
500
|
|
|
9/27/2019
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.76
|
12.77
|
5,000
|
|
|
9/26/2019
|
+0.30 / +1.97%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.34
|
12.45
|
2,600
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.60
|
15.20
|
14.85
|
12.21
|
9,000
|
|
|
9/24/2019
|
-0.20 / -1.30%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.16
|
12.21
|
5,200
|
|
|
9/23/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.38
|
12.37
|
1,700
|
|
|
9/20/2019
|
+0.30 / +1.99%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.25
|
12.37
|
5,800
|
|
|
9/19/2019
|
-0.60 / -3.82%
|
15.50
|
15.70
|
14.40
|
15.10
|
15.17
|
12.13
|
15,400
|
|
|
9/18/2019
|
-0.30 / -1.88%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
12.61
|
5,800
|
|
|
9/17/2019
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.85
|
500
|
|
|
9/16/2019
|
+0.50 / +3.27%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
12.69
|
37,200
|
|
|
9/13/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.31
|
12.29
|
12,800
|
|
|
9/12/2019
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.45
|
1,000
|
|
|
9/11/2019
|
+0.30 / +2.00%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.34
|
12.29
|
5,200
|
|
|
9/10/2019
|
-1.10 / -6.83%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.23
|
12.05
|
7,700
|
|
|
9/9/2019
|
+0.50 / +3.21%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.93
|
100
|
|
|