|
Closing price on 10/19/2015
|
|
| Open |
14.00 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
2,900 |
| Split-adjusted Price |
7.20 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
-0.80 / -5.16%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.00
|
7.20
|
2,900
|
|
|
10/16/2015
|
+0.90 / +6.16%
|
14.60
|
15.50
|
14.60
|
15.50
|
14.84
|
7.59
|
2,700
|
|
|
10/15/2015
|
-0.60 / -3.95%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.80
|
7.15
|
5,100
|
|
|
10/14/2015
|
+1.20 / +8.57%
|
14.50
|
15.20
|
12.70
|
15.20
|
14.36
|
7.44
|
7,400
|
|
|
10/13/2015
|
+1.20 / +9.38%
|
14.00
|
14.00
|
13.10
|
14.00
|
13.78
|
6.85
|
168,300
|
|
|
10/12/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.80
|
12.80
|
14.00
|
6.27
|
3,100
|
|
|
10/9/2015
|
-1.40 / -9.86%
|
14.00
|
15.60
|
12.80
|
12.80
|
14.07
|
6.27
|
5,666
|
|
|
10/8/2015
|
-1.20 / -7.79%
|
14.00
|
14.90
|
14.00
|
14.20
|
14.18
|
6.95
|
600
|
|
|
10/7/2015
|
+1.40 / +10.00%
|
15.40
|
15.40
|
14.00
|
15.40
|
14.13
|
7.54
|
1,200
|
|
|
10/6/2015
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
14.00
|
14.09
|
6.85
|
6,700
|
|
|
10/5/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.20
|
6.85
|
6,900
|
|
|
10/2/2015
|
-0.60 / -4.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.95
|
200
|
|
|
10/1/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.25
|
200
|
|
|
9/30/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.80
|
14.80
|
14.85
|
7.25
|
5,900
|
|
|
9/29/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.25
|
0
|
|
|
9/28/2015
|
-0.10 / -0.67%
|
15.80
|
15.80
|
14.80
|
14.80
|
15.30
|
7.25
|
200
|
|
|
9/25/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.81
|
7.30
|
1,800
|
|
|
9/24/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.30
|
100
|
|
|
9/23/2015
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.34
|
100
|
|
|
9/22/2015
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.49
|
100
|
|
|
9/21/2015
|
+0.20 / +1.19%
|
15.20
|
17.00
|
15.20
|
17.00
|
15.47
|
8.32
|
1,600
|
|
|
9/18/2015
|
+1.30 / +8.39%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
8.23
|
1,800
|
|
|
9/17/2015
|
+0.90 / +6.16%
|
15.50
|
15.50
|
14.60
|
15.50
|
15.05
|
7.59
|
300
|
|
|
9/16/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.15
|
0
|
|
|
9/15/2015
|
+0.70 / +5.04%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.70
|
7.15
|
1,300
|
|
|
9/14/2015
|
-0.20 / -1.42%
|
14.80
|
14.80
|
13.90
|
13.90
|
14.80
|
6.81
|
500
|
|
|
9/11/2015
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.90
|
300
|
|
|
9/10/2015
|
+0.40 / +2.84%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.90
|
7.10
|
300
|
|
|
9/9/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.90
|
200
|
|
|
9/8/2015
|
+0.30 / +2.17%
|
13.90
|
15.00
|
13.90
|
14.10
|
14.45
|
6.90
|
500
|
|
|