|
Closing price on 6/8/2023
|
|
| Open |
16.10 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
281,200 |
| Split-adjusted Price |
15.60 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
+0.60 / +3.82%
|
16.10
|
16.60
|
15.80
|
16.30
|
16.20
|
15.60
|
281,200
|
|
|
6/7/2023
|
+0.20 / +1.28%
|
15.80
|
16.00
|
15.40
|
15.80
|
15.70
|
15.12
|
441,500
|
|
|
6/6/2023
|
+0.50 / +3.29%
|
15.30
|
16.10
|
15.30
|
15.70
|
15.60
|
15.02
|
371,700
|
|
|
6/5/2023
|
+0.90 / +6.29%
|
14.90
|
16.40
|
14.50
|
15.20
|
15.20
|
14.54
|
752,100
|
|
|
6/2/2023
|
-0.10 / -0.70%
|
15.40
|
15.40
|
14.10
|
14.20
|
14.30
|
13.59
|
352,800
|
|
|
6/1/2023
|
+0.70 / +5.04%
|
14.40
|
15.10
|
14.00
|
14.60
|
14.30
|
13.97
|
273,200
|
|
|
5/31/2023
|
-1.30 / -8.28%
|
15.70
|
16.00
|
13.50
|
14.40
|
13.90
|
13.78
|
316,300
|
|
|
5/30/2023
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.10
|
15.50
|
15.70
|
14.83
|
99,200
|
|
|
5/29/2023
|
+0.60 / +3.82%
|
17.00
|
17.30
|
14.70
|
16.30
|
16.50
|
15.60
|
198,100
|
|
|
5/26/2023
|
+2.00 / +14.39%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.70
|
15.21
|
206,200
|
|
|
5/25/2023
|
+1.90 / +14.96%
|
13.20
|
14.60
|
13.20
|
14.60
|
13.90
|
13.97
|
331,700
|
|
|
5/24/2023
|
+0.80 / +6.50%
|
12.30
|
13.40
|
12.30
|
13.10
|
12.70
|
12.53
|
78,400
|
|
|
5/23/2023
|
-1.40 / -10.45%
|
13.10
|
13.40
|
12.00
|
12.00
|
12.30
|
11.48
|
595,800
|
|
|
5/22/2023
|
-0.50 / -3.57%
|
13.60
|
14.00
|
13.20
|
13.50
|
13.40
|
12.92
|
457,400
|
|
|
5/19/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.40
|
14.00
|
13.78
|
123,800
|
|
|
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
|
|
|