|
Closing price on 4/14/2021
|
|
| Open |
26.00 |
| High |
26.40 |
| Low |
26.00 |
| Volume |
9,000 |
| Split-adjusted Price |
22.92 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2021
|
-0.40 / -1.52%
|
26.00
|
26.40
|
26.00
|
26.00
|
26.02
|
22.92
|
9,000
|
|
|
4/13/2021
|
0.00 / 0.00%
|
26.20
|
27.00
|
26.20
|
26.20
|
26.43
|
23.10
|
6,800
|
|
|
4/12/2021
|
+0.90 / +3.52%
|
25.70
|
26.50
|
25.70
|
26.50
|
26.19
|
23.36
|
5,300
|
|
|
4/9/2021
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.55
|
22.57
|
2,200
|
|
|
4/8/2021
|
+1.00 / +4.08%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.45
|
22.48
|
17,100
|
|
|
4/7/2021
|
+0.80 / +3.28%
|
24.40
|
25.20
|
24.10
|
25.20
|
24.47
|
22.21
|
17,600
|
|
|
4/6/2021
|
+0.50 / +2.07%
|
24.20
|
24.60
|
24.20
|
24.60
|
24.36
|
21.69
|
7,100
|
|
|
4/5/2021
|
+0.30 / +1.27%
|
24.10
|
24.20
|
23.80
|
24.00
|
24.06
|
21.16
|
12,600
|
|
|
4/2/2021
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.71
|
20.89
|
24,400
|
|
|
4/1/2021
|
+0.50 / +2.14%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.47
|
21.07
|
8,700
|
|
|
3/31/2021
|
-0.50 / -2.09%
|
23.50
|
23.70
|
22.30
|
23.40
|
23.39
|
20.63
|
16,500
|
|
|
3/30/2021
|
-0.30 / -1.28%
|
23.80
|
24.30
|
23.20
|
23.20
|
23.86
|
20.45
|
8,500
|
|
|
3/29/2021
|
+1.00 / +4.44%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.49
|
20.72
|
19,900
|
|
|
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
|
|
|