|
Closing price on 3/5/2020
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
9,600 |
| Split-adjusted Price |
12.61 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.64
|
0
|
|
|
2/6/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.64
|
2,400
|
|
|
2/5/2020
|
+0.70 / +6.19%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
9.64
|
10,100
|
|
|
2/4/2020
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.27
|
9.08
|
12,200
|
|
|
2/3/2020
|
-0.90 / -7.56%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.18
|
8.84
|
15,100
|
|
|
1/31/2020
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.92
|
9.56
|
7,900
|
|
|
1/30/2020
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.29
|
9.72
|
2,800
|
|
|
1/22/2020
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.88
|
0
|
|
|
1/21/2020
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.32
|
10.04
|
2,400
|
|
|
1/20/2020
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.37
|
9.88
|
7,900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.04
|
3,300
|
|
|