|
Closing price on 12/4/2020
|
|
| Open |
18.60 |
| High |
19.20 |
| Low |
18.40 |
| Volume |
36,300 |
| Split-adjusted Price |
16.93 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.90 / +4.92%
|
18.60
|
19.20
|
18.40
|
19.20
|
18.91
|
16.93
|
36,300
|
|
|
12/3/2020
|
+0.80 / +4.52%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.30
|
16.31
|
11,500
|
|
|
12/2/2020
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.65
|
15.78
|
8,400
|
|
|
12/1/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.52
|
3,400
|
|
|
11/30/2020
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.58
|
15.16
|
9,100
|
|
|
11/27/2020
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.62
|
15.52
|
2,200
|
|
|
11/26/2020
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.52
|
15.87
|
5,300
|
|
|
11/25/2020
|
+0.50 / +2.94%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.43
|
15.43
|
9,600
|
|
|
11/24/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
14.99
|
11,300
|
|
|
11/23/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.99
|
4,300
|
|
|
11/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.99
|
700
|
|
|
11/19/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.99
|
7,400
|
|
|
11/18/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.99
|
7,000
|
|
|
11/17/2020
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.04
|
15.07
|
1,000
|
|
|
11/16/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
14.90
|
6,900
|
|
|
11/13/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
14.99
|
9,200
|
|
|
11/12/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.90
|
8,500
|
|
|
11/11/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.99
|
7,600
|
|
|
11/10/2020
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.81
|
14.90
|
900
|
|
|
11/9/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.83
|
14.81
|
2,300
|
|
|
11/6/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.90
|
800
|
|
|
11/5/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.95
|
14.99
|
1,900
|
|
|
11/4/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.99
|
14.99
|
1,900
|
|
|
11/3/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.90
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.90
|
0
|
|
|
10/30/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.93
|
14.99
|
700
|
|
|
10/29/2020
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.90
|
0
|
|
|
10/28/2020
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.91
|
14.81
|
14,000
|
|
|
10/27/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.02
|
14.99
|
5,900
|
|
|
10/26/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
14.99
|
11,200
|
|
|