|
Closing price on 9/29/2023
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
20,200 |
| Split-adjusted Price |
16.07 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
16.07
|
20,200
|
|
|
9/28/2023
|
+0.30 / +1.83%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
15.98
|
21,700
|
|
|
9/27/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.40
|
15.79
|
12,400
|
|
|
9/26/2023
|
-0.40 / -2.38%
|
17.60
|
17.60
|
16.40
|
16.40
|
16.50
|
15.69
|
22,900
|
|
|
9/25/2023
|
-1.00 / -5.75%
|
17.40
|
17.40
|
16.40
|
16.40
|
16.80
|
15.69
|
38,100
|
|
|
9/22/2023
|
-0.50 / -2.79%
|
17.70
|
17.70
|
17.20
|
17.40
|
17.40
|
16.65
|
49,300
|
|
|
9/21/2023
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.90
|
16.94
|
32,600
|
|
|
9/20/2023
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.80
|
17.13
|
12,200
|
|
|
9/19/2023
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
16.84
|
42,900
|
|
|
9/18/2023
|
-0.10 / -0.57%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.60
|
16.74
|
32,500
|
|
|
9/15/2023
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.60
|
16.94
|
38,900
|
|
|
9/14/2023
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.60
|
16.74
|
20,600
|
|
|
9/13/2023
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.90
|
17.13
|
17,300
|
|
|
9/12/2023
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
17.22
|
7,400
|
|
|
9/11/2023
|
-0.30 / -1.67%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.80
|
16.94
|
32,400
|
|
|
9/8/2023
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.40
|
18.20
|
18.00
|
17.41
|
82,100
|
|
|
9/7/2023
|
-0.10 / -0.55%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.30
|
17.22
|
9,500
|
|
|
9/6/2023
|
+1.40 / +8.14%
|
17.30
|
18.90
|
17.20
|
18.60
|
18.10
|
17.80
|
71,600
|
|
|
9/5/2023
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.20
|
16.55
|
14,200
|
|
|
8/31/2023
|
+0.20 / +1.16%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.10
|
16.65
|
23,100
|
|
|
8/30/2023
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
16.46
|
10,900
|
|
|
8/29/2023
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
16.36
|
21,700
|
|
|
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
|
|
|