Closing price on 4/28/2022
|
|
Open |
39.60 |
High |
39.60 |
Low |
39.60 |
Volume |
0 |
Split-adjusted Price |
36.81 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2022
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
36.81
|
0
|
|
4/27/2022
|
-0.70 / -1.80%
|
39.10
|
39.80
|
38.20
|
38.20
|
39.60
|
35.51
|
6,500
|
|
4/26/2022
|
0.00 / 0.00%
|
39.10
|
39.10
|
38.00
|
39.10
|
38.90
|
36.34
|
6,200
|
|
4/25/2022
|
-0.30 / -0.76%
|
39.00
|
39.30
|
39.00
|
39.00
|
39.10
|
36.25
|
22,100
|
|
4/22/2022
|
+2.50 / +6.76%
|
42.50
|
42.50
|
39.00
|
39.50
|
39.30
|
36.72
|
14,200
|
|
4/21/2022
|
-2.10 / -5.37%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.39
|
1,300
|
|
4/20/2022
|
+0.20 / +0.50%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.10
|
37.09
|
10,200
|
|
4/19/2022
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
36.90
|
0
|
|
4/18/2022
|
+0.90 / +2.36%
|
41.90
|
41.90
|
39.00
|
39.00
|
39.70
|
36.25
|
34,300
|
|
4/15/2022
|
+4.90 / +14.76%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
35.41
|
5,400
|
|
4/14/2022
|
-5.80 / -14.87%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
30.86
|
100
|
|
4/13/2022
|
-0.90 / -2.26%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
36.25
|
15,600
|
|
4/12/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.09
|
0
|
|
4/8/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.09
|
0
|
|
4/7/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.09
|
4,900
|
|
4/6/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.09
|
0
|
|
4/5/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.09
|
0
|
|
4/4/2022
|
+1.70 / +4.27%
|
41.90
|
41.90
|
39.80
|
41.50
|
39.90
|
38.57
|
17,000
|
|
4/1/2022
|
-4.10 / -9.62%
|
40.00
|
40.00
|
38.50
|
38.50
|
39.80
|
35.79
|
1,300
|
|
3/31/2022
|
+2.20 / +5.51%
|
43.90
|
43.90
|
42.10
|
42.10
|
42.60
|
39.13
|
400
|
|
3/30/2022
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
37.09
|
1,000
|
|
3/29/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.18
|
0
|
|
3/28/2022
|
0.00 / 0.00%
|
39.80
|
40.60
|
39.50
|
39.80
|
40.00
|
36.99
|
28,100
|
|
3/25/2022
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
36.99
|
0
|
|
3/24/2022
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
36.99
|
0
|
|
3/23/2022
|
-0.40 / -0.99%
|
46.40
|
46.40
|
39.10
|
40.00
|
39.80
|
37.18
|
14,800
|
|
3/22/2022
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
37.55
|
0
|
|
3/21/2022
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
37.55
|
0
|
|
3/18/2022
|
+1.10 / +2.77%
|
39.80
|
40.80
|
39.80
|
40.80
|
40.40
|
37.92
|
3,300
|
|
3/17/2022
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
36.90
|
5,600
|
|
|