|
Closing price on 7/28/2023
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.70 |
| Volume |
74,000 |
| Split-adjusted Price |
18.95 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
-0.20 / -1.00%
|
19.70
|
19.90
|
19.70
|
19.80
|
19.70
|
18.95
|
74,000
|
|
|
7/27/2023
|
+0.10 / +0.51%
|
19.70
|
20.50
|
19.70
|
19.80
|
20.00
|
18.95
|
97,900
|
|
|
7/26/2023
|
-0.40 / -1.97%
|
19.90
|
20.00
|
19.40
|
19.90
|
19.70
|
19.04
|
248,300
|
|
|
7/25/2023
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.30
|
19.33
|
118,100
|
|
|
7/24/2023
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.10
|
20.70
|
20.40
|
19.81
|
207,800
|
|
|
7/21/2023
|
-0.30 / -1.46%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.20
|
19.42
|
113,500
|
|
|
7/20/2023
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.50
|
20.80
|
20.60
|
19.90
|
118,500
|
|
|
7/19/2023
|
+0.70 / +3.52%
|
20.20
|
21.00
|
20.00
|
20.60
|
20.50
|
19.71
|
144,400
|
|
|
7/18/2023
|
+0.60 / +3.08%
|
19.50
|
20.10
|
19.40
|
20.10
|
19.90
|
19.23
|
146,400
|
|
|
7/17/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.30
|
19.50
|
19.50
|
18.66
|
107,000
|
|
|
7/14/2023
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.40
|
19.70
|
19.50
|
18.85
|
123,000
|
|
|
7/13/2023
|
+0.30 / +1.53%
|
19.90
|
20.00
|
19.60
|
19.90
|
19.80
|
19.04
|
88,900
|
|
|
7/12/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.30
|
19.90
|
19.60
|
19.04
|
93,400
|
|
|
7/11/2023
|
+0.50 / +2.56%
|
19.50
|
20.20
|
19.10
|
20.00
|
19.90
|
19.14
|
137,600
|
|
|
7/10/2023
|
+0.40 / +2.08%
|
19.40
|
19.70
|
19.30
|
19.60
|
19.50
|
18.75
|
78,100
|
|
|
7/7/2023
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.20
|
18.56
|
97,000
|
|
|
7/6/2023
|
-0.40 / -2.03%
|
19.70
|
19.70
|
18.80
|
19.30
|
19.30
|
18.47
|
190,100
|
|
|
7/5/2023
|
-0.50 / -2.49%
|
20.10
|
20.30
|
19.40
|
19.60
|
19.70
|
18.75
|
239,300
|
|
|
7/4/2023
|
+0.20 / +1.01%
|
19.80
|
20.30
|
19.70
|
20.00
|
20.10
|
19.14
|
117,000
|
|
|
7/3/2023
|
+0.50 / +2.58%
|
19.40
|
20.00
|
19.40
|
19.90
|
19.80
|
19.04
|
156,900
|
|
|
6/30/2023
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.40
|
18.56
|
83,200
|
|
|
6/29/2023
|
+0.50 / +2.69%
|
18.90
|
20.30
|
18.60
|
19.10
|
19.50
|
18.28
|
260,000
|
|
|
6/28/2023
|
+0.30 / +1.61%
|
18.60
|
19.10
|
18.10
|
18.90
|
18.60
|
18.08
|
172,100
|
|
|
6/27/2023
|
-0.30 / -1.59%
|
19.90
|
19.90
|
18.00
|
18.60
|
18.60
|
17.80
|
314,300
|
|
|
6/26/2023
|
+1.70 / +9.60%
|
19.30
|
20.00
|
18.40
|
19.40
|
18.90
|
18.56
|
299,000
|
|
|
6/23/2023
|
+2.00 / +12.27%
|
16.70
|
18.70
|
16.40
|
18.30
|
17.70
|
17.51
|
608,400
|
|
|
6/22/2023
|
+0.60 / +3.80%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.30
|
15.69
|
327,800
|
|
|
6/21/2023
|
+0.80 / +5.26%
|
15.40
|
16.30
|
15.40
|
16.00
|
15.80
|
15.31
|
237,100
|
|
|
6/20/2023
|
-0.30 / -1.96%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.20
|
14.35
|
55,300
|
|
|
6/19/2023
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.30
|
14.64
|
89,000
|
|
|