|
Closing price on 7/29/2019
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
10,400 |
| Split-adjusted Price |
14.14 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.66
|
14.14
|
10,400
|
|
|
7/26/2019
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.40
|
18.00
|
17.69
|
14.46
|
28,800
|
|
|
7/25/2019
|
-0.10 / -0.56%
|
17.70
|
18.20
|
17.60
|
17.70
|
17.71
|
14.22
|
37,000
|
|
|
7/24/2019
|
-0.90 / -4.81%
|
18.70
|
18.80
|
17.80
|
17.80
|
18.35
|
14.30
|
31,100
|
|
|
7/23/2019
|
-0.30 / -1.58%
|
19.10
|
19.10
|
18.00
|
18.70
|
18.65
|
15.02
|
69,500
|
|
|
7/22/2019
|
+0.60 / +3.26%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.63
|
15.26
|
96,300
|
|
|
7/19/2019
|
-0.40 / -2.13%
|
18.70
|
18.70
|
18.20
|
18.40
|
18.41
|
14.78
|
18,400
|
|
|
7/18/2019
|
+0.20 / +1.08%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.56
|
15.10
|
50,900
|
|
|
7/17/2019
|
+0.90 / +5.08%
|
17.90
|
19.60
|
17.90
|
18.60
|
18.62
|
14.94
|
72,100
|
|
|
7/16/2019
|
+0.40 / +2.31%
|
17.20
|
17.70
|
16.80
|
17.70
|
17.39
|
14.22
|
46,600
|
|
|
7/15/2019
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.20
|
13.90
|
16,100
|
|
|
7/12/2019
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.00
|
17.70
|
17.30
|
14.22
|
16,100
|
|
|
7/11/2019
|
-1.20 / -6.45%
|
18.00
|
18.40
|
17.30
|
17.40
|
17.67
|
13.98
|
59,600
|
|
|
7/10/2019
|
+0.20 / +1.09%
|
18.80
|
18.80
|
17.70
|
18.60
|
18.45
|
14.94
|
28,600
|
|
|
7/9/2019
|
+2.10 / +12.88%
|
16.30
|
18.70
|
16.30
|
18.40
|
18.39
|
14.78
|
89,300
|
|
|
7/8/2019
|
+2.00 / +13.99%
|
15.00
|
16.40
|
15.00
|
16.30
|
16.33
|
13.09
|
105,700
|
|
|
7/5/2019
|
+1.00 / +7.41%
|
13.50
|
14.90
|
13.40
|
14.50
|
14.29
|
11.65
|
48,200
|
|
|
7/4/2019
|
+0.20 / +1.50%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.42
|
10.84
|
16,800
|
|
|
7/3/2019
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.34
|
10.68
|
4,900
|
|
|
7/2/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.46
|
10.84
|
2,700
|
|
|
7/1/2019
|
+1.20 / +9.76%
|
12.50
|
13.60
|
12.50
|
13.50
|
13.14
|
10.84
|
47,100
|
|
|
6/28/2019
|
+0.10 / +0.81%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.27
|
9.96
|
7,100
|
|
|
6/27/2019
|
-0.20 / -1.60%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.03
|
9.88
|
6,000
|
|
|
6/26/2019
|
-0.50 / -3.85%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.49
|
10.04
|
5,100
|
|
|
6/25/2019
|
-0.40 / -2.99%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.74
|
10.44
|
21,300
|
|
|
6/24/2019
|
-0.10 / -0.74%
|
13.50
|
13.50
|
12.60
|
13.40
|
13.24
|
10.76
|
9,800
|
|
|
6/21/2019
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.30
|
13.70
|
13.52
|
11.01
|
17,200
|
|
|
6/20/2019
|
+0.60 / +4.65%
|
12.20
|
13.50
|
12.20
|
13.50
|
12.84
|
10.84
|
34,400
|
|
|
6/19/2019
|
-0.80 / -5.84%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.84
|
9.85
|
24,700
|
|
|
6/18/2019
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.79
|
10.46
|
3,800
|
|
|