|
Closing price on 9/24/2020
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
11,400 |
| Split-adjusted Price |
15.43 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2020
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.56
|
15.43
|
11,400
|
|
|
9/23/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.67
|
15.52
|
17,500
|
|
|
9/22/2020
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.80
|
15.60
|
10,500
|
|
|
9/21/2020
|
+0.80 / +4.68%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.70
|
15.78
|
7,900
|
|
|
9/18/2020
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.11
|
15.25
|
2,400
|
|
|
9/17/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.09
|
15.07
|
900
|
|
|
9/16/2020
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.04
|
15.07
|
3,700
|
|
|
9/15/2020
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
15.25
|
200
|
|
|
9/14/2020
|
+0.10 / +0.59%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.26
|
14.99
|
5,600
|
|
|
9/11/2020
|
+0.20 / +1.19%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.86
|
14.99
|
15,900
|
|
|
9/10/2020
|
-0.30 / -1.75%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.88
|
14.81
|
16,600
|
|
|
9/9/2020
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.07
|
100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.93
|
14.90
|
21,000
|
|
|
9/7/2020
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.97
|
14.90
|
25,900
|
|
|
9/4/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.97
|
14.99
|
15,400
|
|
|
9/3/2020
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.98
|
14.90
|
10,400
|
|
|
9/1/2020
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.84
|
14.99
|
8,800
|
|
|
8/31/2020
|
-0.10 / -0.59%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.97
|
14.90
|
8,600
|
|
|
8/28/2020
|
-0.30 / -1.74%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.98
|
14.90
|
10,500
|
|
|
8/27/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.16
|
4,600
|
|
|
8/26/2020
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.37
|
15.25
|
9,000
|
|
|
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
|
|
|