|
Closing price on 9/20/2019
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
5,800 |
| Split-adjusted Price |
12.37 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
+0.30 / +1.99%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.25
|
12.37
|
5,800
|
|
|
9/19/2019
|
-0.60 / -3.82%
|
15.50
|
15.70
|
14.40
|
15.10
|
15.17
|
12.13
|
15,400
|
|
|
9/18/2019
|
-0.30 / -1.88%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
12.61
|
5,800
|
|
|
9/17/2019
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.85
|
500
|
|
|
9/16/2019
|
+0.50 / +3.27%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
12.69
|
37,200
|
|
|
9/13/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.31
|
12.29
|
12,800
|
|
|
9/12/2019
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.45
|
1,000
|
|
|
9/11/2019
|
+0.30 / +2.00%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.34
|
12.29
|
5,200
|
|
|
9/10/2019
|
-1.10 / -6.83%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.23
|
12.05
|
7,700
|
|
|
9/9/2019
|
+0.50 / +3.21%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.93
|
100
|
|
|
9/6/2019
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.53
|
900
|
|
|
9/5/2019
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.46
|
12.37
|
5,900
|
|
|
9/4/2019
|
-0.60 / -3.80%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.34
|
12.21
|
8,900
|
|
|
9/3/2019
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.45
|
12.69
|
8,700
|
|
|
8/30/2019
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.95
|
12.85
|
27,300
|
|
|
8/29/2019
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.97
|
12.77
|
4,600
|
|
|
8/28/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
13.01
|
8,900
|
|
|
8/27/2019
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.28
|
13.01
|
30,800
|
|
|
8/26/2019
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.87
|
13.58
|
2,800
|
|
|
8/23/2019
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.86
|
13.50
|
3,700
|
|
|
8/22/2019
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.85
|
13.66
|
9,400
|
|
|
8/21/2019
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.79
|
13.33
|
10,800
|
|
|
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
|
|
|