Closing price on 7/27/2021
|
|
Open |
25.30 |
High |
25.30 |
Low |
25.30 |
Volume |
0 |
Split-adjusted Price |
23.52 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2021
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
23.52
|
0
|
|
7/26/2021
|
-0.30 / -1.15%
|
23.00
|
25.70
|
23.00
|
25.70
|
25.30
|
23.89
|
2,300
|
|
7/23/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.17
|
0
|
|
7/22/2021
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.00
|
24.17
|
10,300
|
|
7/21/2021
|
-0.10 / -0.38%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.17
|
2,000
|
|
7/20/2021
|
+1.90 / +7.85%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
24.26
|
100
|
|
7/19/2021
|
+2.30 / +9.54%
|
24.00
|
26.40
|
24.00
|
26.40
|
24.20
|
24.54
|
1,100
|
|
7/16/2021
|
+3.20 / +14.95%
|
23.00
|
24.60
|
23.00
|
24.60
|
24.10
|
22.87
|
1,800
|
|
7/15/2021
|
-2.30 / -9.79%
|
23.50
|
23.50
|
21.20
|
21.20
|
21.40
|
19.71
|
4,100
|
|
7/14/2021
|
-1.40 / -5.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.84
|
500
|
|
7/13/2021
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
23.14
|
0
|
|
7/12/2021
|
-0.20 / -0.80%
|
25.20
|
25.20
|
24.90
|
24.90
|
24.90
|
23.14
|
10,700
|
|
7/9/2021
|
-1.00 / -3.85%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.10
|
23.24
|
7,700
|
|
7/8/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.17
|
0
|
|
7/7/2021
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.90
|
26.10
|
26.00
|
24.26
|
1,000
|
|
7/6/2021
|
+0.50 / +1.96%
|
26.70
|
26.70
|
25.50
|
26.00
|
26.10
|
24.17
|
22,600
|
|
7/5/2021
|
-0.80 / -3.04%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
23.70
|
2,100
|
|
7/2/2021
|
+0.30 / +1.19%
|
27.60
|
27.60
|
25.60
|
25.60
|
26.30
|
23.80
|
300
|
|
7/1/2021
|
-1.80 / -6.59%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.30
|
23.70
|
2,600
|
|
6/30/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
26.60
|
26.60
|
27.30
|
24.72
|
1,000
|
|
6/29/2021
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.72
|
900
|
|
6/28/2021
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.72
|
1,300
|
|
6/25/2021
|
-0.90 / -3.27%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.60
|
24.72
|
2,000
|
|
6/24/2021
|
+1.50 / +5.88%
|
25.70
|
29.00
|
25.70
|
27.00
|
27.50
|
25.10
|
7,400
|
|
6/23/2021
|
-1.30 / -4.74%
|
24.30
|
26.10
|
24.30
|
26.10
|
25.50
|
24.26
|
20,700
|
|
6/22/2021
|
-0.80 / -2.84%
|
28.00
|
28.20
|
27.00
|
27.40
|
27.40
|
25.47
|
13,400
|
|
6/21/2021
|
-3.40 / -10.76%
|
28.00
|
28.30
|
28.00
|
28.20
|
28.20
|
26.21
|
3,900
|
|
6/18/2021
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.60
|
28.91
|
1,000
|
|
6/17/2021
|
+1.30 / +4.51%
|
32.60
|
32.60
|
30.00
|
30.10
|
31.00
|
27.98
|
41,700
|
|
6/16/2021
|
+1.80 / +6.38%
|
28.60
|
30.00
|
28.30
|
30.00
|
28.80
|
27.88
|
9,700
|
|
|