|
Closing price on 5/28/2024
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
97,900 |
| Split-adjusted Price |
11.10 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
11.10
|
97,900
|
|
|
5/27/2024
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
11.20
|
78,500
|
|
|
5/24/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
84,900
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
11.40
|
262,900
|
|
|
5/22/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
94,500
|
|
|
5/21/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
24,800
|
|
|
5/20/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.40
|
11.50
|
58,300
|
|
|
5/17/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
151,000
|
|
|
5/16/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
19,100
|
|
|
5/15/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
61,900
|
|
|
5/14/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
19,100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.60
|
11.40
|
22,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
14,300
|
|
|
5/9/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.50
|
11.40
|
28,400
|
|
|
5/8/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
22,100
|
|
|
5/7/2024
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
55,300
|
|
|
5/6/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
44,400
|
|
|
5/3/2024
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
20,800
|
|
|
5/2/2024
|
-0.30 / -2.52%
|
12.20
|
12.30
|
11.60
|
11.60
|
11.90
|
11.60
|
36,800
|
|
|
4/26/2024
|
-0.30 / -2.48%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
25,700
|
|
|
4/25/2024
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.70
|
12.00
|
12.10
|
12.00
|
101,300
|
|
|
4/24/2024
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.70
|
12.50
|
12.70
|
55,200
|
|
|
4/23/2024
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
12.60
|
8,700
|
|
|
4/22/2024
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.70
|
12.80
|
5,500
|
|
|
4/19/2024
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.60
|
13.00
|
25,200
|
|
|
4/17/2024
|
+0.20 / +1.56%
|
13.10
|
13.10
|
12.60
|
13.00
|
12.80
|
13.00
|
31,900
|
|
|
4/16/2024
|
-0.10 / -0.76%
|
12.90
|
13.10
|
12.70
|
13.10
|
12.80
|
13.10
|
66,300
|
|
|
4/15/2024
|
-0.40 / -2.99%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.20
|
13.00
|
24,200
|
|
|
4/12/2024
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.40
|
13.50
|
30,600
|
|
|
4/11/2024
|
-0.40 / -2.94%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.30
|
13.20
|
31,400
|
|
|