Closing price on 9/14/2021
|
|
Open |
26.50 |
High |
28.20 |
Low |
26.50 |
Volume |
1,500 |
Split-adjusted Price |
26.21 |
|
|
BDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2021
|
-0.80 / -2.76%
|
26.50
|
28.20
|
26.50
|
28.20
|
26.70
|
26.21
|
1,500
|
|
9/13/2021
|
+1.50 / +5.45%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
26.96
|
800
|
|
9/10/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.56
|
3,200
|
|
9/9/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.56
|
0
|
|
9/8/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.56
|
0
|
|
9/7/2021
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.00
|
27.50
|
27.50
|
25.56
|
11,100
|
|
9/6/2021
|
+3.60 / +14.88%
|
24.80
|
27.80
|
24.80
|
27.80
|
27.40
|
25.84
|
22,500
|
|
9/1/2021
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
22.49
|
4,400
|
|
8/31/2021
|
+1.00 / +4.17%
|
23.80
|
25.00
|
23.80
|
25.00
|
24.30
|
23.24
|
2,900
|
|
8/30/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.31
|
1,500
|
|
8/27/2021
|
-0.70 / -2.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.31
|
500
|
|
8/26/2021
|
-0.20 / -0.83%
|
25.90
|
25.90
|
23.80
|
23.80
|
24.70
|
22.12
|
900
|
|
8/25/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.31
|
1,200
|
|
8/24/2021
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.31
|
6,000
|
|
8/23/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.77
|
0
|
|
8/20/2021
|
-0.80 / -3.16%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.77
|
500
|
|
8/19/2021
|
+0.70 / +2.82%
|
25.50
|
25.60
|
25.00
|
25.50
|
25.30
|
23.70
|
5,700
|
|
8/18/2021
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
23.05
|
0
|
|
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
|
|
|