Closing price on 12/3/2019
|
|
Open |
13.00 |
High |
13.00 |
Low |
12.80 |
Volume |
1,100 |
Split-adjusted Price |
10.28 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2019
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.98
|
10.28
|
1,100
|
|
12/2/2019
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
10.36
|
60,900
|
|
11/29/2019
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.77
|
10.20
|
4,800
|
|
11/28/2019
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
10.12
|
1,100
|
|
11/27/2019
|
-0.10 / -0.79%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.37
|
10.04
|
1,300
|
|
11/26/2019
|
-0.40 / -3.08%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.12
|
3,100
|
|
11/25/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.56
|
10.44
|
8,500
|
|
11/22/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.44
|
800
|
|
11/21/2019
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
10.44
|
11,300
|
|
11/20/2019
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.98
|
10.44
|
4,200
|
|
11/19/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.44
|
700
|
|
11/18/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.44
|
5,100
|
|
11/15/2019
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.44
|
0
|
|
11/14/2019
|
+0.50 / +3.94%
|
12.90
|
13.20
|
12.90
|
13.20
|
12.96
|
10.60
|
3,300
|
|
11/13/2019
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.73
|
10.20
|
9,000
|
|
11/12/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.28
|
0
|
|
11/11/2019
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.28
|
700
|
|
11/8/2019
|
-0.30 / -2.22%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.02
|
10.60
|
29,100
|
|
11/7/2019
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.44
|
10.84
|
800
|
|
11/6/2019
|
-0.30 / -2.26%
|
13.70
|
13.90
|
13.00
|
13.00
|
13.09
|
10.44
|
12,000
|
|
11/5/2019
|
+0.30 / +2.31%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.31
|
10.68
|
4,000
|
|
11/4/2019
|
-1.70 / -11.56%
|
15.00
|
15.00
|
13.00
|
13.00
|
13.45
|
10.44
|
86,300
|
|
11/1/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.81
|
7,000
|
|
10/31/2019
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.81
|
0
|
|
10/30/2019
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.68
|
11.73
|
1,700
|
|
10/29/2019
|
-0.80 / -5.10%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.97
|
500
|
|
10/28/2019
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.61
|
2,300
|
|
10/25/2019
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.80
|
14.80
|
15.03
|
11.89
|
5,900
|
|
10/24/2019
|
-0.40 / -2.60%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.02
|
12.05
|
4,200
|
|
10/23/2019
|
+0.40 / +2.67%
|
14.90
|
15.40
|
14.90
|
15.40
|
14.96
|
12.37
|
4,800
|
|
|