Closing price on 3/18/2022
|
|
Open |
39.80 |
High |
40.80 |
Low |
39.80 |
Volume |
3,300 |
Split-adjusted Price |
37.92 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2022
|
+1.10 / +2.77%
|
39.80
|
40.80
|
39.80
|
40.80
|
40.40
|
37.92
|
3,300
|
|
3/17/2022
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
36.90
|
5,600
|
|
3/16/2022
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
36.90
|
0
|
|
3/15/2022
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
36.90
|
0
|
|
3/14/2022
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
36.90
|
0
|
|
3/11/2022
|
+0.60 / +1.53%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
36.90
|
200
|
|
3/10/2022
|
-3.30 / -7.78%
|
39.00
|
39.10
|
39.00
|
39.10
|
39.10
|
36.34
|
200
|
|
3/9/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
39.80
|
39.80
|
42.40
|
36.99
|
200
|
|
3/8/2022
|
-0.10 / -0.25%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
36.99
|
1,700
|
|
3/7/2022
|
-1.30 / -3.26%
|
39.80
|
39.90
|
38.60
|
38.60
|
39.90
|
35.88
|
10,500
|
|
3/4/2022
|
+3.10 / +8.31%
|
39.50
|
40.40
|
39.00
|
40.40
|
39.90
|
37.55
|
84,700
|
|
3/3/2022
|
-3.40 / -8.02%
|
37.00
|
39.00
|
37.00
|
39.00
|
37.30
|
36.25
|
2,600
|
|
3/2/2022
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
39.41
|
0
|
|
3/1/2022
|
+4.20 / +10.99%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
39.41
|
100
|
|
2/28/2022
|
-4.30 / -10.12%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
35.51
|
5,000
|
|
2/25/2022
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
39.50
|
0
|
|
2/24/2022
|
+0.90 / +2.30%
|
44.90
|
44.90
|
40.00
|
40.00
|
42.50
|
37.18
|
200
|
|
2/23/2022
|
-5.10 / -11.56%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.10
|
36.25
|
2,100
|
|
2/22/2022
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
40.99
|
0
|
|
2/21/2022
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
40.99
|
0
|
|
2/18/2022
|
+2.90 / +7.06%
|
47.20
|
47.20
|
44.00
|
44.00
|
44.10
|
40.90
|
5,100
|
|
2/17/2022
|
-7.10 / -14.70%
|
41.10
|
41.20
|
41.10
|
41.20
|
41.10
|
38.30
|
1,400
|
|
2/16/2022
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
44.89
|
0
|
|
2/15/2022
|
+6.30 / +15.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
44.89
|
100
|
|
2/14/2022
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
39.04
|
0
|
|
2/11/2022
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
39.04
|
0
|
|
2/10/2022
|
+2.10 / +5.26%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
39.04
|
100
|
|
2/9/2022
|
-5.00 / -11.11%
|
39.00
|
40.00
|
39.00
|
40.00
|
39.90
|
37.18
|
1,500
|
|
2/8/2022
|
+2.30 / +5.39%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
41.83
|
100
|
|
2/7/2022
|
-1.10 / -2.74%
|
46.20
|
46.20
|
39.10
|
39.10
|
42.70
|
36.34
|
200
|
|
|