|
Closing price on 8/20/2019
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
20,800 |
| Split-adjusted Price |
13.58 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.80
|
16.90
|
17.03
|
13.58
|
20,800
|
|
|
8/19/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.97
|
13.58
|
3,500
|
|
|
8/16/2019
|
-0.20 / -1.18%
|
17.30
|
17.60
|
16.80
|
16.80
|
17.02
|
13.50
|
15,700
|
|
|
8/15/2019
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.20
|
17.00
|
16.80
|
13.66
|
34,200
|
|
|
8/14/2019
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.00
|
13.82
|
19,800
|
|
|
8/13/2019
|
-0.70 / -3.89%
|
17.60
|
18.00
|
16.00
|
17.30
|
17.10
|
13.90
|
41,800
|
|
|
8/12/2019
|
-0.80 / -4.26%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.12
|
14.46
|
5,800
|
|
|
8/9/2019
|
-0.60 / -3.09%
|
18.50
|
19.00
|
18.00
|
18.80
|
18.81
|
15.10
|
16,500
|
|
|
8/8/2019
|
+1.60 / +8.99%
|
18.50
|
19.40
|
18.00
|
19.40
|
18.80
|
15.58
|
115,100
|
|
|
8/7/2019
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.81
|
14.30
|
29,100
|
|
|
8/6/2019
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.40
|
17.90
|
17.70
|
14.38
|
30,900
|
|
|
8/5/2019
|
-0.30 / -1.64%
|
18.00
|
18.40
|
17.70
|
18.00
|
17.92
|
14.46
|
46,500
|
|
|
8/2/2019
|
+0.30 / +1.68%
|
17.20
|
18.70
|
17.20
|
18.20
|
18.30
|
14.62
|
42,100
|
|
|
8/1/2019
|
+0.90 / +5.29%
|
18.00
|
18.00
|
17.00
|
17.90
|
17.71
|
14.38
|
24,100
|
|
|
7/31/2019
|
+1.80 / +11.84%
|
16.00
|
17.00
|
15.30
|
17.00
|
16.05
|
13.66
|
50,500
|
|
|
7/30/2019
|
-2.40 / -13.64%
|
17.50
|
17.50
|
15.10
|
15.20
|
16.21
|
12.21
|
66,100
|
|
|
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
|
|
|