|
Closing price on 3/30/2023
|
|
| Open |
23.30 |
| High |
26.50 |
| Low |
22.70 |
| Volume |
43,800 |
| Split-adjusted Price |
25.36 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
-0.10 / -0.38%
|
23.30
|
26.50
|
22.70
|
26.50
|
25.30
|
25.36
|
43,800
|
|
|
3/29/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
25.45
|
0
|
|
|
3/28/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
25.45
|
0
|
|
|
3/27/2023
|
+2.10 / +8.79%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.60
|
24.88
|
37,700
|
|
|
3/24/2023
|
-0.40 / -1.67%
|
24.00
|
24.90
|
23.50
|
23.50
|
23.90
|
22.49
|
206,200
|
|
|
3/23/2023
|
+0.20 / +0.86%
|
24.80
|
24.80
|
23.50
|
23.50
|
23.90
|
22.49
|
81,200
|
|
|
3/22/2023
|
+0.30 / +1.32%
|
24.90
|
24.90
|
23.00
|
23.00
|
23.30
|
22.01
|
113,300
|
|
|
3/21/2023
|
+1.70 / +8.37%
|
23.20
|
23.20
|
21.00
|
22.00
|
22.70
|
21.05
|
37,300
|
|
|
3/20/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.42
|
0
|
|
|
3/17/2023
|
-2.50 / -10.96%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.42
|
3,500
|
|
|
3/16/2023
|
-0.80 / -3.40%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
21.72
|
25,100
|
|
|
3/15/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.49
|
0
|
|
|
3/14/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.49
|
190,000
|
|
|
3/13/2023
|
-2.60 / -10.04%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.50
|
22.29
|
3,400
|
|
|
3/10/2023
|
+0.50 / +2.04%
|
25.00
|
25.90
|
25.00
|
25.00
|
25.90
|
23.92
|
1,576,000
|
|
|
3/9/2023
|
+1.40 / +6.06%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.44
|
570,100
|
|
|
3/8/2023
|
+2.80 / +13.59%
|
22.90
|
23.40
|
22.90
|
23.40
|
23.10
|
22.39
|
2,500
|
|
|
3/7/2023
|
-1.90 / -8.56%
|
22.20
|
22.20
|
20.30
|
20.30
|
20.60
|
19.42
|
6,800
|
|
|
3/6/2023
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.24
|
400
|
|
|
3/3/2023
|
-1.80 / -7.56%
|
26.20
|
26.20
|
22.00
|
22.00
|
22.00
|
21.05
|
235,100
|
|
|
3/2/2023
|
-2.10 / -8.05%
|
24.30
|
26.70
|
23.10
|
24.00
|
23.80
|
22.96
|
9,700
|
|
|
3/1/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
24.97
|
0
|
|
|
2/28/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
24.97
|
0
|
|
|
2/27/2023
|
+0.10 / +0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
24.97
|
53,000
|
|
|
2/24/2023
|
-4.40 / -14.43%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.00
|
24.97
|
29,400
|
|
|
2/23/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.18
|
0
|
|
|
2/22/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.18
|
560,000
|
|
|
2/21/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.18
|
0
|
|
|
2/20/2023
|
+1.60 / +5.46%
|
29.10
|
30.90
|
29.10
|
30.90
|
30.50
|
29.57
|
1,700
|
|
|
2/17/2023
|
+0.50 / +1.73%
|
28.70
|
29.40
|
28.70
|
29.40
|
29.30
|
28.13
|
4,600
|
|
|