Closing price on 3/2/2022
|
|
Open |
42.40 |
High |
42.40 |
Low |
42.40 |
Volume |
0 |
Split-adjusted Price |
39.41 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/28/2022
|
-0.60 / -1.47%
|
46.90
|
46.90
|
40.00
|
40.20
|
40.20
|
37.37
|
3,400
|
|
1/27/2022
|
-4.10 / -9.13%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
37.92
|
4,100
|
|
1/26/2022
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
41.73
|
0
|
|
1/25/2022
|
+5.80 / +14.83%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
41.73
|
3,400
|
|
1/24/2022
|
-5.50 / -12.50%
|
44.00
|
44.00
|
38.50
|
38.50
|
39.10
|
35.79
|
4,000
|
|
1/21/2022
|
+4.90 / +12.53%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.90
|
100
|
|
1/20/2022
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
36.34
|
0
|
|
1/19/2022
|
+1.00 / +2.53%
|
39.00
|
40.50
|
39.00
|
40.50
|
39.10
|
37.64
|
120,900
|
|
1/18/2022
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
36.72
|
0
|
|
1/17/2022
|
-0.50 / -1.27%
|
45.40
|
45.40
|
39.00
|
39.00
|
39.50
|
36.25
|
7,800
|
|
1/14/2022
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
36.72
|
0
|
|
1/13/2022
|
0.00 / 0.00%
|
42.20
|
42.20
|
39.00
|
39.50
|
39.50
|
36.72
|
11,200
|
|
|