|
Closing price on 3/26/2021
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.40 |
| Volume |
15,700 |
| Split-adjusted Price |
20.01 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2021
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.50
|
20.01
|
15,700
|
|
|
3/25/2021
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.70
|
20.28
|
7,500
|
|
|
3/24/2021
|
+0.40 / +1.79%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.76
|
20.10
|
10,000
|
|
|
3/23/2021
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.20
|
22.70
|
22.36
|
20.01
|
2,700
|
|
|
3/22/2021
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.77
|
20.19
|
2,400
|
|
|
3/19/2021
|
-0.70 / -3.04%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.55
|
19.66
|
3,400
|
|
|
3/18/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.28
|
0
|
|
|
3/17/2021
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.00
|
20.45
|
13,800
|
|
|
3/16/2021
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.00
|
22.97
|
20.28
|
7,600
|
|
|
3/15/2021
|
+1.30 / +5.91%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.00
|
20.54
|
25,700
|
|
|
3/12/2021
|
-0.50 / -2.22%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
19.39
|
10,400
|
|
|
3/11/2021
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.30
|
22.70
|
22.55
|
20.01
|
11,100
|
|
|
3/10/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.27
|
19.48
|
900
|
|
|
3/9/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.48
|
0
|
|
|
3/8/2021
|
-0.10 / -0.45%
|
22.10
|
22.20
|
22.00
|
22.00
|
22.11
|
19.39
|
10,400
|
|
|
3/5/2021
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.15
|
19.39
|
4,600
|
|
|
3/4/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.48
|
0
|
|
|
3/3/2021
|
+0.30 / +1.36%
|
22.10
|
22.40
|
21.40
|
22.30
|
22.14
|
19.66
|
9,700
|
|
|
3/2/2021
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.39
|
11,100
|
|
|
3/1/2021
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.57
|
18.95
|
4,100
|
|
|
2/26/2021
|
+0.40 / +1.86%
|
21.90
|
21.90
|
21.40
|
21.90
|
21.78
|
19.31
|
2,000
|
|
|
2/25/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.40
|
21.50
|
21.49
|
18.95
|
8,000
|
|
|
2/24/2021
|
-1.60 / -6.96%
|
22.00
|
23.10
|
21.40
|
21.40
|
21.48
|
18.87
|
15,500
|
|
|
2/23/2021
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.28
|
3,200
|
|
|
2/22/2021
|
-0.10 / -0.43%
|
23.10
|
23.50
|
20.00
|
23.00
|
22.02
|
20.28
|
7,400
|
|
|
2/19/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.36
|
0
|
|
|
2/18/2021
|
-0.50 / -2.08%
|
23.90
|
23.90
|
21.60
|
23.50
|
23.10
|
20.72
|
2,600
|
|
|
2/17/2021
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.16
|
100
|
|
|
2/9/2021
|
+1.00 / +4.50%
|
22.20
|
23.50
|
22.20
|
23.20
|
22.49
|
20.45
|
5,300
|
|
|
2/8/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
200
|
|
|