|
Closing price on 5/18/2023
|
|
| Open |
14.20 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
27,200 |
| Split-adjusted Price |
13.87 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
+0.30 / +2.11%
|
14.20
|
14.90
|
14.20
|
14.50
|
14.40
|
13.87
|
27,200
|
|
|
5/17/2023
|
-2.40 / -14.91%
|
15.90
|
16.00
|
13.70
|
13.70
|
14.20
|
13.11
|
255,100
|
|
|
5/16/2023
|
-2.50 / -13.59%
|
17.30
|
17.30
|
15.90
|
15.90
|
16.10
|
15.21
|
171,200
|
|
|
5/15/2023
|
+0.10 / +0.55%
|
20.30
|
20.30
|
18.40
|
18.40
|
18.40
|
17.61
|
17,300
|
|
|
5/12/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.51
|
200,000
|
|
|
5/11/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.51
|
0
|
|
|
5/10/2023
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.30
|
17.41
|
1,000
|
|
|
5/9/2023
|
-2.00 / -9.95%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
17.32
|
54,000
|
|
|
5/8/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
19.23
|
0
|
|
|
5/5/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
19.23
|
0
|
|
|
5/4/2023
|
+2.80 / +14.29%
|
22.20
|
22.40
|
20.10
|
22.40
|
20.10
|
21.43
|
704,400
|
|
|
4/28/2023
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.75
|
300
|
|
|
4/27/2023
|
-1.40 / -6.97%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
17.89
|
480,000
|
|
|
4/26/2023
|
+0.80 / +4.40%
|
20.40
|
20.40
|
19.00
|
19.00
|
20.10
|
18.18
|
400
|
|
|
4/25/2023
|
-2.40 / -11.43%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.20
|
17.80
|
356,000
|
|
|
4/24/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.09
|
100,000
|
|
|
4/21/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.09
|
0
|
|
|
4/20/2023
|
-1.60 / -7.73%
|
22.90
|
22.90
|
19.10
|
19.10
|
21.00
|
18.28
|
200
|
|
|
4/19/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.81
|
0
|
|
|
4/18/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.81
|
0
|
|
|
4/17/2023
|
-2.70 / -11.54%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.81
|
199,200
|
|
|
4/14/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.39
|
0
|
|
|
4/13/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.39
|
88,950
|
|
|
4/12/2023
|
+1.90 / +8.84%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.39
|
100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.57
|
0
|
|
|
4/10/2023
|
-0.50 / -2.27%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
20.57
|
90,900
|
|
|
4/7/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.05
|
0
|
|
|
4/6/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.05
|
0
|
|
|
4/5/2023
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
21.05
|
89,800
|
|
|
4/4/2023
|
-3.10 / -12.25%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
21.24
|
100
|
|
|