Closing price on 6/7/2021
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.60 |
Volume |
4,000 |
Split-adjusted Price |
22.87 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2021
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.61
|
22.87
|
4,000
|
|
6/4/2021
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.90
|
22.87
|
1,200
|
|
6/3/2021
|
-0.40 / -1.61%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.50
|
22.77
|
6,000
|
|
6/2/2021
|
+0.20 / +0.82%
|
24.90
|
25.50
|
24.50
|
24.50
|
24.90
|
22.77
|
10,300
|
|
6/1/2021
|
0.00 / 0.00%
|
24.40
|
25.00
|
24.20
|
24.50
|
24.30
|
22.77
|
33,400
|
|
5/31/2021
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.50
|
22.68
|
8,800
|
|
5/28/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.24
|
4,900
|
|
5/27/2021
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.80
|
25.20
|
25.00
|
23.42
|
16,900
|
|
5/26/2021
|
+0.10 / +0.40%
|
25.10
|
26.00
|
25.00
|
25.10
|
25.40
|
23.33
|
12,500
|
|
5/25/2021
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.90
|
25.10
|
25.00
|
23.33
|
11,000
|
|
5/24/2021
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.90
|
23.05
|
3,300
|
|
5/21/2021
|
-0.20 / -0.80%
|
25.20
|
25.20
|
24.80
|
24.80
|
25.00
|
23.05
|
1,700
|
|
5/20/2021
|
-0.20 / -0.80%
|
26.00
|
26.00
|
24.90
|
24.90
|
25.00
|
23.14
|
5,800
|
|
5/19/2021
|
-0.20 / -0.79%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.05
|
23.24
|
9,700
|
|
5/18/2021
|
+0.80 / +3.17%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.15
|
24.17
|
6,900
|
|
5/17/2021
|
-1.00 / -3.85%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.18
|
23.24
|
7,500
|
|
5/14/2021
|
-1.10 / -4.06%
|
26.10
|
26.20
|
26.00
|
26.00
|
26.02
|
24.17
|
17,500
|
|
5/13/2021
|
-0.10 / -0.37%
|
27.00
|
27.50
|
26.80
|
26.80
|
27.12
|
24.91
|
11,000
|
|
5/12/2021
|
+1.10 / +4.23%
|
26.10
|
27.20
|
26.10
|
27.10
|
26.89
|
25.19
|
17,400
|
|
5/11/2021
|
0.00 / 0.00%
|
26.20
|
26.30
|
25.20
|
26.30
|
26.01
|
24.45
|
12,800
|
|
5/10/2021
|
-0.40 / -1.50%
|
26.60
|
26.60
|
26.00
|
26.20
|
26.29
|
24.35
|
5,600
|
|
5/7/2021
|
+1.00 / +3.92%
|
26.00
|
27.50
|
26.00
|
26.50
|
26.62
|
24.63
|
19,300
|
|
5/6/2021
|
+2.00 / +8.33%
|
25.00
|
26.00
|
24.50
|
26.00
|
25.51
|
24.17
|
15,400
|
|
5/5/2021
|
-0.90 / -3.61%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.04
|
22.31
|
38,200
|
|
5/4/2021
|
+0.40 / +1.66%
|
24.10
|
25.00
|
24.10
|
24.50
|
24.89
|
22.77
|
1,300
|
|
4/29/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.90
|
23.90
|
24.06
|
22.21
|
11,200
|
|
4/28/2021
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.10
|
25.10
|
25.24
|
22.13
|
800
|
|
4/27/2021
|
-0.20 / -0.79%
|
25.20
|
26.00
|
25.00
|
25.00
|
25.07
|
22.04
|
26,600
|
|
4/26/2021
|
+0.10 / +0.40%
|
25.30
|
25.30
|
25.00
|
25.30
|
25.23
|
22.30
|
33,400
|
|
4/23/2021
|
-0.20 / -0.78%
|
25.10
|
25.30
|
25.10
|
25.30
|
25.21
|
22.30
|
11,300
|
|
|