|
Closing price on 8/25/2020
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
4,000 |
| Split-adjusted Price |
15.25 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.33
|
15.25
|
4,000
|
|
|
8/24/2020
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.46
|
15.25
|
11,400
|
|
|
8/21/2020
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.56
|
15.43
|
7,200
|
|
|
8/20/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.04
|
15.78
|
4,600
|
|
|
8/19/2020
|
+0.70 / +4.07%
|
17.40
|
18.20
|
17.40
|
17.90
|
17.74
|
15.78
|
29,900
|
|
|
8/18/2020
|
+0.70 / +4.24%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.79
|
15.16
|
37,400
|
|
|
8/17/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.48
|
14.55
|
25,600
|
|
|
8/14/2020
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.54
|
14.46
|
33,300
|
|
|
8/13/2020
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.63
|
14.63
|
12,200
|
|
|
8/12/2020
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.57
|
14.72
|
13,500
|
|
|
8/11/2020
|
+0.30 / +1.85%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.59
|
14.55
|
8,500
|
|
|
8/10/2020
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.10
|
14.28
|
8,000
|
|
|
8/7/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.96
|
14.02
|
3,900
|
|
|
8/6/2020
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.92
|
14.02
|
7,400
|
|
|
8/5/2020
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.83
|
13.93
|
3,600
|
|
|
8/4/2020
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.78
|
13.84
|
3,600
|
|
|
8/3/2020
|
+0.70 / +4.64%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.76
|
13.93
|
4,200
|
|
|
7/31/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.10
|
13.58
|
10,300
|
|
|
7/30/2020
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.40
|
1,000
|
|
|
7/29/2020
|
-0.50 / -3.14%
|
15.90
|
15.90
|
14.60
|
15.40
|
15.01
|
13.58
|
3,600
|
|
|
7/28/2020
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.54
|
14.02
|
2,400
|
|
|
7/27/2020
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.10
|
15.40
|
15.42
|
13.58
|
17,900
|
|
|
7/24/2020
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.94
|
13.25
|
7,300
|
|
|
7/23/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.01
|
13.74
|
12,900
|
|
|
7/22/2020
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.50
|
17.10
|
16.88
|
13.74
|
900
|
|
|
7/21/2020
|
+0.20 / +1.17%
|
17.00
|
17.30
|
16.00
|
17.30
|
16.60
|
13.90
|
4,200
|
|
|
7/20/2020
|
+0.10 / +0.59%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.24
|
13.74
|
1,200
|
|
|
7/17/2020
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.02
|
13.74
|
4,100
|
|
|
7/16/2020
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
13.66
|
4,300
|
|
|
7/15/2020
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.12
|
13.82
|
6,200
|
|
|