|
Closing price on 8/28/2023
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
39,200 |
| Split-adjusted Price |
16.65 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
-0.40 / -2.25%
|
17.30
|
17.90
|
17.00
|
17.40
|
17.30
|
16.65
|
39,200
|
|
|
8/25/2023
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.80
|
16.94
|
12,000
|
|
|
8/24/2023
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.60
|
16.94
|
18,900
|
|
|
8/23/2023
|
+0.10 / +0.58%
|
17.70
|
17.70
|
17.20
|
17.40
|
17.40
|
16.65
|
17,900
|
|
|
8/22/2023
|
+0.50 / +2.94%
|
17.50
|
17.50
|
16.50
|
17.50
|
17.30
|
16.74
|
80,800
|
|
|
8/21/2023
|
-0.50 / -2.86%
|
17.40
|
17.40
|
16.60
|
17.00
|
17.00
|
16.27
|
63,300
|
|
|
8/18/2023
|
-2.30 / -12.23%
|
18.80
|
18.80
|
16.50
|
16.50
|
17.50
|
15.79
|
140,800
|
|
|
8/17/2023
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
17.99
|
110,200
|
|
|
8/16/2023
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.10
|
18.18
|
87,000
|
|
|
8/15/2023
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.20
|
19.20
|
19.40
|
18.37
|
43,700
|
|
|
8/14/2023
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.00
|
19.40
|
19.20
|
18.56
|
88,800
|
|
|
8/11/2023
|
-0.20 / -1.02%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.20
|
18.56
|
52,600
|
|
|
8/10/2023
|
+0.10 / +0.52%
|
19.50
|
19.90
|
19.30
|
19.30
|
19.60
|
18.47
|
110,000
|
|
|
8/9/2023
|
+0.40 / +2.12%
|
18.90
|
19.40
|
18.90
|
19.30
|
19.20
|
18.47
|
73,300
|
|
|
8/8/2023
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.90
|
18.08
|
52,800
|
|
|
8/7/2023
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.60
|
18.90
|
18.90
|
18.08
|
118,000
|
|
|
8/4/2023
|
-0.20 / -1.04%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.20
|
18.28
|
52,700
|
|
|
8/3/2023
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.30
|
18.47
|
57,100
|
|
|
8/2/2023
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.30
|
19.50
|
19.40
|
18.66
|
32,600
|
|
|
8/1/2023
|
-0.30 / -1.54%
|
19.40
|
19.80
|
19.20
|
19.20
|
19.40
|
18.37
|
110,200
|
|
|
7/31/2023
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.30
|
19.60
|
19.50
|
18.75
|
135,800
|
|
|
7/28/2023
|
-0.20 / -1.00%
|
19.70
|
19.90
|
19.70
|
19.80
|
19.70
|
18.95
|
74,000
|
|
|
7/27/2023
|
+0.10 / +0.51%
|
19.70
|
20.50
|
19.70
|
19.80
|
20.00
|
18.95
|
97,900
|
|
|
7/26/2023
|
-0.40 / -1.97%
|
19.90
|
20.00
|
19.40
|
19.90
|
19.70
|
19.04
|
248,300
|
|
|
7/25/2023
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.30
|
19.33
|
118,100
|
|
|
7/24/2023
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.10
|
20.70
|
20.40
|
19.81
|
207,800
|
|
|
7/21/2023
|
-0.30 / -1.46%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.20
|
19.42
|
113,500
|
|
|
7/20/2023
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.50
|
20.80
|
20.60
|
19.90
|
118,500
|
|
|
7/19/2023
|
+0.70 / +3.52%
|
20.20
|
21.00
|
20.00
|
20.60
|
20.50
|
19.71
|
144,400
|
|
|
7/18/2023
|
+0.60 / +3.08%
|
19.50
|
20.10
|
19.40
|
20.10
|
19.90
|
19.23
|
146,400
|
|
|