Closing price on 6/1/2022
|
|
Open |
39.30 |
High |
39.30 |
Low |
39.30 |
Volume |
0 |
Split-adjusted Price |
36.53 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2022
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
36.53
|
0
|
|
5/31/2022
|
-4.40 / -10.07%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
36.53
|
1,900
|
|
5/30/2022
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
40.62
|
0
|
|
5/27/2022
|
+5.70 / +15.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
40.62
|
100
|
|
5/26/2022
|
-1.20 / -3.06%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
35.32
|
2,300
|
|
5/25/2022
|
-0.20 / -0.51%
|
39.50
|
39.50
|
39.00
|
39.20
|
39.20
|
36.44
|
5,300
|
|
5/24/2022
|
-3.90 / -9.09%
|
39.20
|
39.50
|
39.00
|
39.00
|
39.40
|
36.25
|
6,000
|
|
5/23/2022
|
+2.00 / +5.13%
|
44.70
|
44.70
|
41.00
|
41.00
|
42.90
|
38.11
|
200
|
|
5/20/2022
|
+1.20 / +3.17%
|
43.40
|
43.40
|
32.20
|
39.00
|
39.00
|
36.25
|
4,300
|
|
5/19/2022
|
-2.00 / -5.03%
|
45.00
|
45.00
|
36.00
|
37.80
|
37.80
|
35.13
|
8,200
|
|
5/18/2022
|
+1.90 / +5.07%
|
43.00
|
43.00
|
39.40
|
39.40
|
39.80
|
36.62
|
1,000
|
|
5/17/2022
|
-6.40 / -14.58%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.86
|
1,500
|
|
5/16/2022
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
40.80
|
0
|
|
5/13/2022
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
40.80
|
0
|
|
5/12/2022
|
+4.50 / +11.42%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
40.80
|
100
|
|
5/11/2022
|
-4.40 / -10.05%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
36.62
|
100
|
|
5/10/2022
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
40.71
|
100
|
|
5/9/2022
|
+5.70 / +14.96%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
40.71
|
100
|
|
5/6/2022
|
-1.70 / -4.27%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
35.41
|
100
|
|
5/5/2022
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
36.99
|
0
|
|
5/4/2022
|
+0.30 / +0.76%
|
39.60
|
40.00
|
38.80
|
39.90
|
39.80
|
37.09
|
19,700
|
|
4/29/2022
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
36.81
|
0
|
|
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
|
|
|