Closing price on 10/18/2021
|
|
Open |
30.60 |
High |
30.60 |
Low |
30.60 |
Volume |
7,800 |
Split-adjusted Price |
28.44 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2021
|
+0.90 / +3.03%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
28.44
|
7,800
|
|
10/15/2021
|
+1.10 / +3.74%
|
29.40
|
32.80
|
29.00
|
30.50
|
29.70
|
28.35
|
16,188,500
|
|
10/14/2021
|
-0.30 / -0.99%
|
29.10
|
30.00
|
29.10
|
30.00
|
29.40
|
27.88
|
20,300
|
|
10/13/2021
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.16
|
200
|
|
10/12/2021
|
+2.90 / +10.70%
|
29.90
|
31.00
|
29.90
|
30.00
|
30.30
|
27.88
|
3,200
|
|
10/11/2021
|
-2.60 / -8.78%
|
27.00
|
27.80
|
27.00
|
27.00
|
27.10
|
25.10
|
1,900
|
|
10/8/2021
|
-3.60 / -10.84%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
27.51
|
4,000
|
|
10/7/2021
|
-0.20 / -0.60%
|
33.30
|
33.30
|
33.20
|
33.20
|
33.20
|
30.86
|
600
|
|
10/6/2021
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
31.05
|
900
|
|
10/5/2021
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
31.05
|
2,500
|
|
10/4/2021
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
31.05
|
0
|
|
10/1/2021
|
+1.40 / +4.58%
|
31.00
|
33.60
|
31.00
|
32.00
|
33.40
|
29.74
|
130,900
|
|
9/30/2021
|
+4.00 / +14.87%
|
27.40
|
30.90
|
27.40
|
30.90
|
30.60
|
28.72
|
60,500
|
|
9/29/2021
|
+0.50 / +1.89%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.90
|
25.10
|
1,800
|
|
9/28/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.63
|
0
|
|
9/27/2021
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.63
|
900
|
|
9/24/2021
|
-3.00 / -10.71%
|
26.50
|
26.90
|
25.00
|
25.00
|
26.10
|
23.24
|
8,100
|
|
9/23/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
26.03
|
3,100
|
|
9/22/2021
|
-0.90 / -3.19%
|
28.00
|
28.00
|
27.30
|
27.30
|
28.00
|
25.38
|
1,900
|
|
9/21/2021
|
+0.60 / +2.19%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.20
|
26.03
|
2,300
|
|
9/20/2021
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.47
|
0
|
|
9/17/2021
|
+0.80 / +3.00%
|
27.90
|
27.90
|
27.00
|
27.50
|
27.40
|
25.56
|
8,000
|
|
9/16/2021
|
+1.60 / +6.08%
|
26.00
|
28.00
|
26.00
|
27.90
|
26.70
|
25.93
|
1,600
|
|
9/15/2021
|
-0.60 / -2.25%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.30
|
24.26
|
1,100
|
|
9/14/2021
|
-0.80 / -2.76%
|
26.50
|
28.20
|
26.50
|
28.20
|
26.70
|
26.21
|
1,500
|
|
9/13/2021
|
+1.50 / +5.45%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
26.96
|
800
|
|
9/10/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.56
|
3,200
|
|
9/9/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.56
|
0
|
|
9/8/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.56
|
0
|
|
9/7/2021
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.00
|
27.50
|
27.50
|
25.56
|
11,100
|
|
|