|
Closing price on 7/5/2019
|
|
| Open |
13.50 |
| High |
14.90 |
| Low |
13.40 |
| Volume |
48,200 |
| Split-adjusted Price |
11.65 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2019
|
+1.00 / +7.75%
|
13.50
|
14.00
|
13.30
|
13.90
|
13.74
|
10.61
|
47,100
|
|
|
6/14/2019
|
+0.80 / +6.40%
|
12.50
|
13.50
|
12.30
|
13.30
|
12.86
|
10.15
|
42,700
|
|
|
6/13/2019
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.54
|
17,100
|
|
|
6/12/2019
|
+1.80 / +17.14%
|
10.70
|
12.30
|
10.70
|
12.30
|
11.67
|
9.39
|
29,000
|
|
|
6/11/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.67
|
8.01
|
51,000
|
|
|
6/10/2019
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.01
|
15,600
|
|
|
6/7/2019
|
-0.50 / -4.76%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.15
|
7.63
|
5,000
|
|
|
6/6/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.01
|
0
|
|
|
6/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.01
|
0
|
|
|
6/4/2019
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.01
|
13,000
|
|
|
6/3/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.32
|
0
|
|
|
5/31/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.32
|
0
|
|
|
5/30/2019
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.32
|
0
|
|
|
5/29/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
8.24
|
8,500
|
|
|
5/28/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.84
|
8.24
|
14,500
|
|
|
5/27/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.24
|
2,500
|
|
|