Closing price on 7/8/2022
|
|
Open |
36.70 |
High |
36.70 |
Low |
36.70 |
Volume |
2,700 |
Split-adjusted Price |
35.12 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
35.12
|
2,700
|
|
7/7/2022
|
-2.30 / -5.90%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
35.12
|
500
|
|
7/6/2022
|
+3.40 / +9.55%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.32
|
100
|
|
7/5/2022
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
34.06
|
0
|
|
7/4/2022
|
-3.40 / -8.72%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
34.06
|
100
|
|
7/1/2022
|
+2.80 / +7.73%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.32
|
100
|
|
6/30/2022
|
-2.60 / -6.70%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
34.64
|
100
|
|
6/29/2022
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
37.13
|
0
|
|
6/28/2022
|
+0.40 / +1.04%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
37.13
|
100
|
|
6/27/2022
|
-1.10 / -2.94%
|
38.40
|
38.40
|
36.30
|
36.30
|
38.40
|
34.73
|
8,100
|
|
6/24/2022
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
35.79
|
0
|
|
6/23/2022
|
+0.90 / +2.40%
|
39.00
|
39.00
|
38.40
|
38.40
|
38.50
|
35.69
|
900
|
|
6/22/2022
|
+1.00 / +2.70%
|
39.00
|
39.00
|
37.00
|
38.00
|
37.50
|
35.32
|
12,700
|
|
6/21/2022
|
-1.10 / -2.89%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.39
|
100
|
|
6/20/2022
|
-1.30 / -3.39%
|
38.40
|
38.40
|
37.00
|
37.10
|
38.10
|
34.48
|
6,300
|
|
6/17/2022
|
+0.90 / +2.43%
|
38.50
|
38.50
|
37.00
|
38.00
|
38.40
|
35.32
|
28,500
|
|
6/16/2022
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
34.48
|
12,000
|
|
6/15/2022
|
-1.10 / -2.88%
|
37.00
|
37.10
|
37.00
|
37.10
|
37.10
|
34.48
|
5,300
|
|
6/14/2022
|
-0.60 / -1.56%
|
36.10
|
38.80
|
36.10
|
37.80
|
38.20
|
35.13
|
16,400
|
|
6/13/2022
|
-1.10 / -2.81%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.40
|
35.32
|
700
|
|
6/10/2022
|
+2.10 / +5.72%
|
40.00
|
40.00
|
38.80
|
38.80
|
39.10
|
36.06
|
400
|
|
6/9/2022
|
+0.20 / +0.54%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.70
|
34.39
|
4,300
|
|
6/8/2022
|
-2.20 / -5.64%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
34.21
|
100
|
|
6/7/2022
|
-0.50 / -1.27%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
36.25
|
100
|
|
6/6/2022
|
-5.20 / -11.53%
|
38.80
|
40.00
|
38.80
|
39.90
|
39.50
|
37.09
|
500
|
|
6/3/2022
|
+5.80 / +14.76%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
41.92
|
100
|
|
6/2/2022
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
36.53
|
4,300
|
|
6/1/2022
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
36.53
|
0
|
|
5/31/2022
|
-4.40 / -10.07%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
36.53
|
1,900
|
|
5/30/2022
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
40.62
|
0
|
|
|