BDT.TOBDT.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $32.37 | $32.58 | $31.70 | $32.44 | 187,605 |
| 3/2/2026 | $31.68 | $33.17 | $31.47 | $33.08 | 283,400 |
| 2/27/2026 | $31.89 | $32.00 | $31.60 | $31.82 | 247,700 |
| 2/26/2026 | $32.08 | $32.27 | $31.61 | $32.12 | 212,900 |
| 2/25/2026 | $31.58 | $32.25 | $31.31 | $32.09 | 181,100 |
| 2/24/2026 | $31.47 | $31.60 | $31.24 | $31.49 | 184,733 |
| 2/23/2026 | $32.48 | $32.50 | $31.20 | $31.35 | 467,602 |
| 2/20/2026 | $31.25 | $32.59 | $31.24 | $32.25 | 425,103 |
| 2/19/2026 | $31.14 | $31.48 | $31.06 | $31.32 | 195,714 |
| 2/18/2026 | $30.81 | $31.33 | $30.80 | $31.27 | 166,400 |
| 2/17/2026 | $30.20 | $30.91 | $30.11 | $30.73 | 147,536 |
| 2/13/2026 | $29.86 | $30.43 | $29.35 | $30.32 | 192,734 |
| 2/12/2026 | $31.46 | $31.52 | $29.50 | $29.84 | 247,834 |
| 2/11/2026 | $31.50 | $31.83 | $31.00 | $31.18 | 132,738 |
| 2/10/2026 | $31.88 | $31.96 | $31.31 | $31.50 | 208,246 |
| 2/9/2026 | $31.42 | $31.95 | $30.97 | $31.79 | 260,518 |
| 2/6/2026 | $30.30 | $31.42 | $30.21 | $31.42 | 240,509 |
| 2/5/2026 | $30.82 | $30.82 | $29.83 | $30.06 | 148,800 |
| 2/4/2026 | $31.45 | $31.60 | $30.40 | $30.88 | 177,600 |
| 2/3/2026 | $30.67 | $31.50 | $30.57 | $31.38 | 255,211 |
| 2/2/2026 | $30.02 | $30.87 | $30.00 | $30.67 | 187,300 |
| 1/30/2026 | $30.29 | $30.48 | $29.57 | $30.16 | 158,514 |
| 1/29/2026 | $30.50 | $31.20 | $30.02 | $30.66 | 341,500 |
| 1/28/2026 | $30.59 | $30.68 | $29.76 | $30.48 | 177,300 |
| 1/27/2026 | $30.28 | $30.90 | $30.13 | $30.45 | 203,903 |
| 1/26/2026 | $29.65 | $30.29 | $29.48 | $30.25 | 205,200 |
| 1/23/2026 | $30.23 | $30.60 | $29.49 | $29.64 | 201,900 |
| 1/22/2026 | $29.66 | $30.35 | $29.56 | $30.24 | 256,500 |
| 1/21/2026 | $29.95 | $30.10 | $29.15 | $29.59 | 141,114 |
| 1/20/2026 | $29.98 | $30.04 | $29.53 | $29.94 | 129,048 |
| 1/19/2026 | $29.72 | $30.19 | $29.56 | $29.90 | 134,512 |
| 1/16/2026 | $29.69 | $29.93 | $28.73 | $29.90 | 519,613 |
| 1/15/2026 | $29.37 | $29.82 | $29.21 | $29.49 | 368,427 |
| 1/14/2026 | $30.47 | $30.53 | $29.19 | $29.30 | 324,400 |
| 1/13/2026 | $30.36 | $30.47 | $30.07 | $30.44 | 160,400 |
| 1/12/2026 | $29.87 | $30.40 | $29.87 | $30.34 | 176,541 |
| 1/9/2026 | $29.32 | $30.03 | $29.32 | $30.02 | 171,045 |
| 1/8/2026 | $29.84 | $29.89 | $28.95 | $29.69 | 118,736 |
| 1/7/2026 | $29.69 | $30.00 | $29.38 | $29.62 | 138,614 |
| 1/6/2026 | $29.26 | $29.90 | $28.78 | $29.74 | 156,200 |
| 1/5/2026 | $29.35 | $29.74 | $29.11 | $29.26 | 123,900 |
| 1/2/2026 | $28.76 | $29.29 | $28.69 | $29.24 | 101,300 |
| 12/31/2025 | $28.56 | $28.89 | $28.40 | $28.52 | 53,605 |
| 12/30/2025 | $28.89 | $29.24 | $28.55 | $28.57 | 87,200 |
| 12/29/2025 | $29.00 | $29.32 | $28.95 | $29.11 | 51,400 |
| 12/24/2025 | $29.30 | $29.31 | $28.90 | $29.25 | 27,433 |
| 12/23/2025 | $29.00 | $29.20 | $28.83 | $29.14 | 72,400 |
| 12/22/2025 | $29.18 | $29.90 | $28.89 | $29.04 | 98,114 |
| 12/19/2025 | $28.95 | $29.13 | $28.74 | $29.13 | 108,304 |
| 12/18/2025 | $29.45 | $29.70 | $28.42 | $28.75 | 132,300 |
| 12/17/2025 | $28.41 | $30.40 | $28.41 | $29.38 | 617,400 |
| 12/16/2025 | $28.14 | $28.36 | $27.96 | $28.19 | 279,200 |
| 12/15/2025 | $28.15 | $28.29 | $27.57 | $28.08 | 137,541 |
| 12/12/2025 | $28.76 | $29.05 | $28.03 | $28.12 | 114,700 |
| 12/11/2025 | $28.56 | $29.10 | $28.43 | $28.71 | 193,948 |
| 12/10/2025 | $28.03 | $28.82 | $28.03 | $28.58 | 153,700 |
| 12/9/2025 | $27.54 | $28.50 | $27.54 | $28.22 | 126,900 |
| 12/8/2025 | $27.25 | $27.63 | $27.08 | $27.61 | 107,046 |
| 12/5/2025 | $27.35 | $27.62 | $27.01 | $27.20 | 84,400 |
| 12/4/2025 | $26.50 | $27.42 | $26.50 | $27.33 | 166,200 |