|
Closing price on 11/6/2023
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
2,800 |
| Split-adjusted Price |
14.16 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.60
|
14.16
|
2,800
|
|
|
11/3/2023
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.60
|
13.87
|
8,000
|
|
|
11/2/2023
|
+0.60 / +4.32%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.40
|
13.87
|
5,000
|
|
|
11/1/2023
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
13.30
|
14,600
|
|
|
10/31/2023
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
13.68
|
2,100
|
|
|
10/30/2023
|
+0.10 / +0.70%
|
15.90
|
15.90
|
14.00
|
14.30
|
14.40
|
13.68
|
2,900
|
|
|
10/27/2023
|
+0.60 / +4.08%
|
14.50
|
15.30
|
14.00
|
15.30
|
14.20
|
14.64
|
4,200
|
|
|
10/26/2023
|
-0.90 / -5.84%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.70
|
13.87
|
10,500
|
|
|
10/25/2023
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
14.74
|
6,900
|
|
|
10/24/2023
|
+0.30 / +1.96%
|
15.40
|
15.60
|
15.10
|
15.60
|
15.30
|
14.93
|
5,600
|
|
|
10/23/2023
|
+0.70 / +4.64%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.30
|
15.12
|
3,500
|
|
|
10/20/2023
|
-0.30 / -1.88%
|
14.90
|
15.80
|
14.90
|
15.70
|
15.10
|
15.02
|
9,900
|
|
|
10/19/2023
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.31
|
100
|
|
|
10/18/2023
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.80
|
15.21
|
16,800
|
|
|
10/17/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
15.50
|
6,300
|
|
|
10/16/2023
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
15.50
|
6,200
|
|
|
10/13/2023
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.30
|
15.79
|
1,200
|
|
|
10/12/2023
|
+0.30 / +1.84%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.30
|
15.88
|
3,900
|
|
|
10/11/2023
|
-0.50 / -2.96%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.30
|
15.69
|
2,900
|
|
|
10/10/2023
|
+0.40 / +2.47%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.90
|
15.88
|
3,000
|
|
|
10/9/2023
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
15.50
|
10,600
|
|
|
10/6/2023
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.10
|
15.69
|
19,900
|
|
|
10/5/2023
|
-0.40 / -2.42%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
15.41
|
6,800
|
|
|
10/4/2023
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
15.79
|
7,300
|
|
|
10/3/2023
|
-0.20 / -1.20%
|
16.70
|
16.70
|
14.50
|
16.50
|
16.60
|
15.79
|
13,000
|
|
|
10/2/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.70
|
16.07
|
12,000
|
|
|
9/29/2023
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
16.07
|
20,200
|
|
|
9/28/2023
|
+0.30 / +1.83%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
15.98
|
21,700
|
|
|
9/27/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.40
|
15.79
|
12,400
|
|
|
9/26/2023
|
-0.40 / -2.38%
|
17.60
|
17.60
|
16.40
|
16.40
|
16.50
|
15.69
|
22,900
|
|
|