Closing price on 8/17/2021
|
|
Open |
24.50 |
High |
24.80 |
Low |
24.50 |
Volume |
5,500 |
Split-adjusted Price |
22.96 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2021
|
+0.20 / +0.82%
|
24.50
|
24.80
|
24.50
|
24.70
|
24.80
|
22.96
|
5,500
|
|
8/16/2021
|
0.00 / 0.00%
|
24.00
|
25.40
|
24.00
|
25.00
|
24.50
|
23.24
|
1,700
|
|
8/13/2021
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
23.24
|
7,300
|
|
8/12/2021
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
25.00
|
23.24
|
5,100
|
|
8/11/2021
|
+0.10 / +0.40%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
23.24
|
13,500
|
|
8/10/2021
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
23.14
|
500
|
|
8/9/2021
|
+0.70 / +2.88%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
23.24
|
5,300
|
|
8/6/2021
|
-1.20 / -4.67%
|
22.20
|
25.60
|
22.20
|
24.50
|
24.30
|
22.77
|
2,100
|
|
8/5/2021
|
-0.50 / -2.01%
|
26.50
|
26.50
|
24.40
|
24.40
|
25.70
|
22.68
|
1,300
|
|
8/4/2021
|
-0.40 / -1.60%
|
24.80
|
25.00
|
24.50
|
24.60
|
24.90
|
22.87
|
7,900
|
|
8/3/2021
|
-0.10 / -0.40%
|
24.00
|
25.80
|
24.00
|
25.00
|
25.00
|
23.24
|
12,400
|
|
8/2/2021
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.33
|
2,000
|
|
7/30/2021
|
+0.10 / +0.40%
|
25.10
|
25.20
|
25.10
|
25.20
|
25.20
|
23.42
|
600
|
|
7/29/2021
|
+0.40 / +1.61%
|
24.00
|
25.30
|
24.00
|
25.30
|
25.10
|
23.52
|
2,300
|
|
7/28/2021
|
-0.20 / -0.79%
|
24.20
|
25.10
|
24.10
|
25.10
|
24.90
|
23.33
|
2,800
|
|
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
|
|
|