VIE:BDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	18.12	18.14	18.10	18.10	18.10	0.56%	-
Dec 3, 2025	18.54	18.54	17.84	18.00	18.00	-2.60%	-
Dec 2, 2025	18.52	18.60	18.48	18.48	18.48	-2.33%	-
Dec 1, 2025	18.24	18.92	18.24	18.92	18.92	4.30%	-
Nov 28, 2025	18.76	18.76	18.14	18.14	18.14	-1.52%	-
Nov 27, 2025	18.22	18.50	18.16	18.42	18.42	0.88%	-
Nov 26, 2025	17.46	18.26	17.46	18.26	18.26	4.82%	-
Nov 25, 2025	17.32	17.42	17.26	17.42	17.42	0.46%	-
Nov 24, 2025	17.78	17.78	17.18	17.34	17.34	-0.80%	-
Nov 21, 2025	17.60	17.60	17.38	17.48	17.48	-1.02%	-
Nov 20, 2025	17.68	17.68	17.54	17.66	17.66	-1.78%	-
Nov 19, 2025	18.28	18.28	17.98	17.98	17.98	-1.96%	-
Nov 18, 2025	18.36	18.36	18.30	18.34	18.34	0.22%	-
Nov 17, 2025	18.34	18.34	18.30	18.30	18.30	0.44%	-
Nov 14, 2025	19.02	19.02	17.96	18.22	18.22	-3.50%	866
Nov 13, 2025	18.96	18.96	18.70	18.88	18.88	1.07%	-
Nov 12, 2025	18.72	18.72	18.68	18.68	18.68	-0.43%	-
Nov 11, 2025	19.68	19.74	18.76	18.76	18.76	-5.35%	-
Nov 10, 2025	20.00	20.00	19.82	19.82	19.82	-0.60%	-
Nov 7, 2025	20.05	20.10	19.94	19.94	19.94	-0.20%	-
Nov 6, 2025	20.10	20.15	19.98	19.98	19.98	-0.35%	-
Nov 5, 2025	20.10	20.20	20.05	20.05	20.05	-1.47%	-
Nov 4, 2025	20.05	20.35	20.05	20.35	20.35	0.74%	-
Nov 3, 2025	20.15	20.90	20.15	20.20	20.20	0.75%	-
Oct 31, 2025	20.05	20.15	19.94	20.05	20.05	-0.25%	-
Oct 30, 2025	20.15	20.15	20.05	20.10	20.10	-0.74%	-
Oct 29, 2025	20.20	20.55	20.20	20.25	20.25	-2.64%	-
Oct 28, 2025	21.00	21.00	20.65	20.80	20.80	0.24%	-
Oct 27, 2025	21.05	21.05	20.75	20.75	20.75	1.22%	-
Oct 24, 2025	20.45	20.50	20.35	20.50	20.50	-0.24%	-
Oct 23, 2025	19.78	20.55	19.76	20.55	20.55	4.10%	-
Oct 22, 2025	19.82	19.82	19.74	19.74	19.74	-0.10%	-
Oct 21, 2025	19.64	19.98	19.64	19.76	19.76	1.33%	-
Oct 20, 2025	19.58	19.74	19.50	19.50	19.50	0.10%	-
Oct 17, 2025	19.82	19.82	19.26	19.48	19.48	0.31%	-
Oct 16, 2025	19.36	19.42	19.26	19.42	19.42	0.94%	-
Oct 15, 2025	19.70	19.70	19.24	19.24	19.24	-1.64%	-
Oct 14, 2025	18.94	19.56	18.94	19.56	19.56	2.09%	-
Oct 13, 2025	19.30	19.36	18.90	19.16	19.16	-1.94%	-
Oct 10, 2025	19.72	19.72	19.52	19.54	19.54	-0.81%	-
Oct 9, 2025	19.60	19.72	19.60	19.70	19.70	1.23%	-
Oct 8, 2025	18.72	19.46	18.68	19.46	19.46	4.18%	-
Oct 7, 2025	19.12	19.12	18.68	18.68	18.68	-0.64%	-
Oct 6, 2025	18.68	18.82	18.68	18.80	18.80	2.96%	-
Oct 3, 2025	18.24	18.26	18.22	18.26	18.26	-0.54%	-
Oct 2, 2025	18.40	18.40	18.30	18.36	18.36	-0.22%	-
Oct 1, 2025	18.60	18.60	18.40	18.40	18.40	-0.11%	-
Sep 30, 2025	17.92	18.78	17.92	18.42	18.42	2.68%	-
Sep 29, 2025	17.96	18.00	17.94	17.94	17.94	-	-
Sep 26, 2025	17.94	17.94	17.90	17.94	17.94	-0.22%	-