|
Closing price on 5/13/2020
|
|
| Open |
17.90 |
| High |
19.80 |
| Low |
17.40 |
| Volume |
33,000 |
| Split-adjusted Price |
14.54 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2020
|
+0.70 / +4.02%
|
17.90
|
19.80
|
17.40
|
18.10
|
17.94
|
14.54
|
33,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.32
|
13.98
|
24,200
|
|
|
5/11/2020
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
13.98
|
18,400
|
|
|
5/8/2020
|
-0.60 / -3.35%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.42
|
13.90
|
10,900
|
|
|
5/7/2020
|
+1.10 / +6.55%
|
17.10
|
17.90
|
17.00
|
17.90
|
17.52
|
14.38
|
12,100
|
|
|
5/6/2020
|
-0.60 / -3.45%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.15
|
13.50
|
12,600
|
|
|
5/5/2020
|
-1.50 / -7.94%
|
17.90
|
17.90
|
16.30
|
17.40
|
17.13
|
13.98
|
1,900
|
|
|
5/4/2020
|
+0.50 / +2.72%
|
17.60
|
18.90
|
17.60
|
18.90
|
17.93
|
15.18
|
400
|
|
|
4/29/2020
|
-0.30 / -1.60%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.41
|
14.86
|
24,100
|
|
|
4/28/2020
|
+0.70 / +3.87%
|
18.90
|
18.90
|
18.10
|
18.80
|
18.44
|
15.10
|
6,500
|
|
|
4/27/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.09
|
14.54
|
4,900
|
|
|
4/24/2020
|
+0.20 / +1.14%
|
17.50
|
19.00
|
17.50
|
17.70
|
18.10
|
14.22
|
41,900
|
|
|
4/23/2020
|
+1.60 / +10.06%
|
16.60
|
17.50
|
16.30
|
17.50
|
17.19
|
14.06
|
59,700
|
|
|
4/22/2020
|
+0.40 / +2.58%
|
15.30
|
15.90
|
15.20
|
15.90
|
15.30
|
12.77
|
1,100
|
|
|
4/21/2020
|
-1.00 / -6.06%
|
16.20
|
16.20
|
15.20
|
15.50
|
15.54
|
12.45
|
13,700
|
|
|
4/20/2020
|
+1.40 / +9.27%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.17
|
13.25
|
12,700
|
|
|
4/17/2020
|
+0.40 / +2.67%
|
15.90
|
15.90
|
14.90
|
15.40
|
15.09
|
12.37
|
13,300
|
|
|
4/16/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.05
|
14,500
|
|
|
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
|
|
|