|
Closing price on 8/5/2024
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
191,100 |
| Split-adjusted Price |
8.30 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.50 / -5.68%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.40
|
8.30
|
191,100
|
|
|
8/2/2024
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
68,400
|
|
|
8/1/2024
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
130,700
|
|
|
7/31/2024
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
70,600
|
|
|
7/30/2024
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
140,600
|
|
|
7/29/2024
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
284,500
|
|
|
7/26/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
49,200
|
|
|
7/25/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
23,600
|
|
|
7/24/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
49,000
|
|
|
7/23/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.60
|
9.70
|
19,300
|
|
|
7/22/2024
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
9.70
|
108,200
|
|
|
7/19/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.80
|
9.90
|
58,100
|
|
|
7/18/2024
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
124,600
|
|
|
7/17/2024
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.80
|
9.90
|
10.00
|
9.90
|
160,400
|
|
|
7/16/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
111,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
89,600
|
|
|
7/12/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
160,400
|
|
|
7/11/2024
|
-0.10 / -0.97%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.30
|
10.20
|
308,800
|
|
|
7/10/2024
|
+0.70 / +7.14%
|
9.90
|
10.80
|
9.90
|
10.50
|
10.30
|
10.50
|
330,500
|
|
|
7/9/2024
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
307,100
|
|
|
7/8/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
252,000
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
148,000
|
|
|
7/4/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
149,300
|
|
|
7/3/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
108,400
|
|
|
7/2/2024
|
+0.20 / +2.02%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.20
|
10.10
|
141,900
|
|
|
7/1/2024
|
-0.60 / -5.77%
|
10.30
|
10.30
|
9.70
|
9.80
|
9.90
|
9.80
|
506,600
|
|
|
6/28/2024
|
-0.70 / -6.48%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.40
|
10.10
|
277,200
|
|
|
6/27/2024
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.60
|
10.80
|
10.80
|
10.80
|
244,500
|
|
|
6/26/2024
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.20
|
11.20
|
262,200
|
|
|
6/25/2024
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.10
|
11.60
|
11.60
|
11.60
|
786,000
|
|
|