|
Closing price on 4/15/2020
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
16,300 |
| Split-adjusted Price |
12.05 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.97
|
12.05
|
16,300
|
|
|
4/14/2020
|
-0.10 / -0.66%
|
14.90
|
15.30
|
14.90
|
15.00
|
14.96
|
12.05
|
6,900
|
|
|
4/13/2020
|
-0.80 / -5.03%
|
15.50
|
15.60
|
14.50
|
15.10
|
15.16
|
12.13
|
41,100
|
|
|
4/10/2020
|
+0.70 / +4.52%
|
15.40
|
16.30
|
15.40
|
16.20
|
15.94
|
13.01
|
17,900
|
|
|
4/9/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.60
|
12.45
|
3,900
|
|
|
4/8/2020
|
-0.80 / -4.91%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.53
|
12.45
|
300
|
|
|
4/7/2020
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.00
|
13.09
|
33,400
|
|
|
4/6/2020
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.30
|
16.00
|
15.72
|
12.85
|
21,500
|
|
|
4/3/2020
|
+0.70 / +4.76%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.49
|
12.37
|
3,400
|
|
|
4/1/2020
|
+0.80 / +5.37%
|
14.50
|
15.70
|
14.50
|
15.70
|
14.70
|
12.61
|
1,200
|
|
|
3/31/2020
|
-0.10 / -0.67%
|
16.10
|
16.10
|
14.50
|
14.90
|
14.90
|
11.97
|
6,300
|
|
|
3/30/2020
|
-0.80 / -5.06%
|
16.00
|
16.00
|
14.50
|
15.00
|
14.81
|
12.05
|
32,600
|
|
|
3/27/2020
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.60
|
16.30
|
15.82
|
13.09
|
11,900
|
|
|
3/26/2020
|
-0.50 / -2.99%
|
16.50
|
16.50
|
15.60
|
16.20
|
16.24
|
13.01
|
9,300
|
|
|
3/25/2020
|
-0.10 / -0.60%
|
17.50
|
17.50
|
15.70
|
16.70
|
16.80
|
13.42
|
21,300
|
|
|
3/24/2020
|
+1.20 / +7.69%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.56
|
13.50
|
25,900
|
|
|
3/23/2020
|
-0.90 / -5.45%
|
16.30
|
17.00
|
15.00
|
15.60
|
15.70
|
12.53
|
21,000
|
|
|
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
|
|
|