|
Closing price on 3/20/2020
|
|
| Open |
16.20 |
| High |
17.40 |
| Low |
16.00 |
| Volume |
8,800 |
| Split-adjusted Price |
13.09 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.20 / -1.21%
|
16.20
|
17.40
|
16.00
|
16.30
|
16.54
|
13.09
|
8,800
|
|
|
3/19/2020
|
+1.80 / +12.24%
|
14.50
|
16.60
|
14.50
|
16.50
|
15.95
|
13.25
|
95,700
|
|
|
3/18/2020
|
+0.10 / +0.68%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.55
|
11.81
|
18,800
|
|
|
3/17/2020
|
+0.80 / +5.80%
|
14.10
|
14.60
|
13.90
|
14.60
|
14.20
|
11.73
|
34,400
|
|
|
3/16/2020
|
+0.40 / +2.99%
|
14.20
|
14.30
|
13.80
|
13.80
|
14.06
|
11.09
|
4,400
|
|
|
3/13/2020
|
-0.80 / -5.71%
|
13.00
|
13.80
|
13.00
|
13.20
|
13.44
|
10.60
|
5,500
|
|
|
3/12/2020
|
-0.90 / -6.04%
|
14.00
|
14.10
|
13.20
|
14.00
|
13.78
|
11.25
|
48,600
|
|
|
3/11/2020
|
+0.50 / +3.47%
|
14.90
|
15.00
|
14.30
|
14.90
|
14.79
|
11.97
|
11,000
|
|
|
3/10/2020
|
+0.90 / +6.67%
|
13.30
|
15.00
|
13.20
|
14.40
|
14.49
|
11.57
|
33,400
|
|
|
3/9/2020
|
-1.80 / -11.76%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.69
|
10.84
|
39,700
|
|
|
3/6/2020
|
-0.80 / -5.10%
|
15.70
|
15.70
|
14.90
|
14.90
|
15.27
|
11.97
|
6,700
|
|
|
3/5/2020
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.67
|
12.61
|
9,600
|
|
|
3/4/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.69
|
12.61
|
10,600
|
|
|
3/3/2020
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.20
|
15.70
|
15.63
|
12.61
|
30,600
|
|
|
3/2/2020
|
+0.50 / +3.31%
|
15.10
|
15.80
|
15.10
|
15.60
|
15.56
|
12.53
|
19,400
|
|
|
2/28/2020
|
-0.10 / -0.65%
|
15.60
|
15.60
|
14.80
|
15.40
|
15.09
|
12.37
|
18,000
|
|
|
2/27/2020
|
+0.30 / +1.97%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.57
|
12.45
|
39,500
|
|
|
2/26/2020
|
+0.50 / +3.40%
|
15.50
|
15.50
|
14.90
|
15.20
|
15.15
|
12.21
|
29,600
|
|
|
2/25/2020
|
+1.00 / +7.30%
|
13.80
|
14.80
|
13.70
|
14.70
|
14.14
|
11.81
|
25,500
|
|
|
2/24/2020
|
-0.50 / -3.52%
|
14.00
|
14.00
|
13.40
|
13.70
|
13.78
|
11.01
|
25,600
|
|
|
2/21/2020
|
-0.30 / -2.10%
|
14.90
|
15.00
|
13.90
|
14.00
|
14.18
|
11.25
|
18,100
|
|
|
2/20/2020
|
-0.50 / -3.38%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.50
|
11.49
|
21,300
|
|
|
2/19/2020
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.14
|
11.89
|
28,100
|
|
|
2/18/2020
|
+0.50 / +3.85%
|
13.00
|
13.80
|
13.00
|
13.50
|
13.33
|
10.84
|
40,400
|
|
|
2/17/2020
|
+0.50 / +4.00%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.73
|
10.44
|
45,400
|
|
|
2/14/2020
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.54
|
10.12
|
5,600
|
|
|
2/13/2020
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.59
|
10.04
|
13,800
|
|
|
2/12/2020
|
+0.50 / +4.07%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.87
|
10.28
|
10,300
|
|
|
2/11/2020
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.33
|
9.88
|
5,800
|
|
|
2/10/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.87
|
9.64
|
21,600
|
|
|