Closing price on 11/28/2022
|
|
Open |
35.60 |
High |
35.60 |
Low |
27.00 |
Volume |
73,500 |
Split-adjusted Price |
31.58 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2022
|
+2.00 / +6.45%
|
35.60
|
35.60
|
27.00
|
33.00
|
32.90
|
31.58
|
73,500
|
|
11/25/2022
|
-0.60 / -1.89%
|
36.40
|
36.40
|
29.20
|
31.10
|
31.00
|
29.76
|
3,700
|
|
11/24/2022
|
-1.70 / -5.04%
|
38.70
|
38.70
|
30.50
|
32.00
|
31.70
|
30.62
|
1,100
|
|
11/23/2022
|
-2.20 / -6.06%
|
41.30
|
41.30
|
31.50
|
34.10
|
33.70
|
32.63
|
5,800
|
|
11/22/2022
|
0.00 / 0.00%
|
40.80
|
40.80
|
35.50
|
35.50
|
36.30
|
33.97
|
700
|
|
11/21/2022
|
-5.30 / -12.99%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
33.97
|
500
|
|
11/18/2022
|
+5.30 / +14.93%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
39.04
|
100
|
|
11/17/2022
|
+5.20 / +13.87%
|
42.80
|
42.80
|
31.90
|
42.70
|
35.50
|
40.86
|
600
|
|
11/16/2022
|
-6.30 / -15.00%
|
48.30
|
48.30
|
35.70
|
35.70
|
37.50
|
34.16
|
700
|
|
11/15/2022
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
40.19
|
0
|
|
11/14/2022
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
40.19
|
0
|
|
11/11/2022
|
-1.50 / -3.45%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
40.19
|
200
|
|
11/10/2022
|
+5.60 / +14.78%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
41.62
|
100
|
|
11/9/2022
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
36.26
|
0
|
|
11/8/2022
|
+4.90 / +14.85%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
36.26
|
100
|
|
11/7/2022
|
+0.30 / +0.92%
|
37.60
|
37.60
|
32.70
|
33.00
|
33.00
|
31.58
|
3,800
|
|
11/4/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
31.29
|
2,100
|
|
11/3/2022
|
-5.60 / -14.62%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
31.29
|
2,500
|
|
11/2/2022
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
36.65
|
0
|
|
11/1/2022
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
36.65
|
0
|
|
10/31/2022
|
+4.90 / +14.67%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
36.65
|
100
|
|
10/28/2022
|
-2.20 / -6.09%
|
31.50
|
33.90
|
31.50
|
33.90
|
33.40
|
32.44
|
7,100
|
|
10/27/2022
|
+4.50 / +14.29%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.10
|
34.45
|
300
|
|
10/26/2022
|
-5.50 / -14.86%
|
42.50
|
42.50
|
31.50
|
31.50
|
31.50
|
30.14
|
623,100
|
|
10/25/2022
|
-4.80 / -12.00%
|
46.00
|
46.00
|
34.20
|
35.20
|
37.00
|
33.68
|
500
|
|
10/24/2022
|
-7.00 / -14.89%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
38.27
|
500
|
|
10/21/2022
|
+5.80 / +14.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
44.97
|
100
|
|
10/20/2022
|
-2.40 / -6.08%
|
45.30
|
45.30
|
37.10
|
37.10
|
41.20
|
35.50
|
200
|
|
10/19/2022
|
-6.80 / -14.88%
|
45.70
|
45.70
|
38.90
|
38.90
|
39.50
|
37.22
|
1,200
|
|
10/18/2022
|
+5.90 / +14.18%
|
44.00
|
47.50
|
44.00
|
47.50
|
45.70
|
45.45
|
1,300
|
|
|