|
Closing price on 6/11/2020
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.00 |
| Volume |
21,900 |
| Split-adjusted Price |
13.66 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-1.30 / -7.10%
|
18.30
|
18.30
|
17.00
|
17.00
|
17.24
|
13.66
|
21,900
|
|
|
6/10/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.37
|
14.70
|
1,800
|
|
|
6/9/2020
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.70
|
1,000
|
|
|
6/8/2020
|
-0.20 / -1.10%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.11
|
14.46
|
900
|
|
|
6/5/2020
|
+0.30 / +1.67%
|
17.90
|
18.50
|
17.90
|
18.30
|
18.17
|
14.70
|
14,600
|
|
|
6/4/2020
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.92
|
14.46
|
6,100
|
|
|
6/3/2020
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.79
|
14.38
|
11,800
|
|
|
6/2/2020
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.66
|
14.30
|
26,000
|
|
|
6/1/2020
|
+0.50 / +2.84%
|
17.70
|
18.40
|
17.70
|
18.10
|
17.83
|
14.54
|
9,200
|
|
|
5/29/2020
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.56
|
14.06
|
11,100
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.06
|
11,000
|
|
|
5/27/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.52
|
14.06
|
11,700
|
|
|
5/26/2020
|
-0.40 / -2.23%
|
19.50
|
19.50
|
17.50
|
17.50
|
17.57
|
14.06
|
12,700
|
|
|
5/25/2020
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.91
|
14.38
|
11,400
|
|
|
5/22/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.54
|
0
|
|
|
5/21/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.54
|
0
|
|
|
5/20/2020
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.54
|
1,200
|
|
|
5/19/2020
|
-0.20 / -1.10%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.07
|
14.46
|
19,100
|
|
|
5/18/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.62
|
26,500
|
|
|
5/15/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.16
|
14.62
|
17,100
|
|
|
5/14/2020
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.17
|
14.62
|
12,200
|
|
|
5/13/2020
|
+0.70 / +4.02%
|
17.90
|
19.80
|
17.40
|
18.10
|
17.94
|
14.54
|
33,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.32
|
13.98
|
24,200
|
|
|
5/11/2020
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
13.98
|
18,400
|
|
|
5/8/2020
|
-0.60 / -3.35%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.42
|
13.90
|
10,900
|
|
|
5/7/2020
|
+1.10 / +6.55%
|
17.10
|
17.90
|
17.00
|
17.90
|
17.52
|
14.38
|
12,100
|
|
|
5/6/2020
|
-0.60 / -3.45%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.15
|
13.50
|
12,600
|
|
|
5/5/2020
|
-1.50 / -7.94%
|
17.90
|
17.90
|
16.30
|
17.40
|
17.13
|
13.98
|
1,900
|
|
|
5/4/2020
|
+0.50 / +2.72%
|
17.60
|
18.90
|
17.60
|
18.90
|
17.93
|
15.18
|
400
|
|
|
4/29/2020
|
-0.30 / -1.60%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.41
|
14.86
|
24,100
|
|
|