|
Closing price on 12/9/2016
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
1,600 |
| Split-adjusted Price |
7.56 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.20 / -1.45%
|
14.40
|
14.40
|
13.50
|
13.60
|
13.70
|
7.56
|
1,600
|
|
|
12/8/2016
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.68
|
100
|
|
|
12/7/2016
|
+0.90 / +6.62%
|
13.50
|
14.80
|
13.30
|
14.50
|
13.60
|
8.06
|
11,000
|
|
|
12/6/2016
|
-0.80 / -5.56%
|
14.30
|
15.00
|
13.60
|
13.60
|
14.54
|
7.56
|
1,400
|
|
|
12/5/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.01
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.01
|
3
|
|
|
12/1/2016
|
-1.60 / -10.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.01
|
2,496
|
|
|
11/30/2016
|
+1.10 / +7.38%
|
15.30
|
16.30
|
13.50
|
16.00
|
15.40
|
8.90
|
3,833
|
|
|
11/29/2016
|
+0.80 / +5.67%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.75
|
8.29
|
800
|
|
|
11/28/2016
|
+0.30 / +2.17%
|
15.00
|
15.00
|
13.50
|
14.10
|
13.80
|
7.84
|
1,300
|
|
|
11/25/2016
|
-0.60 / -4.17%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.00
|
7.68
|
300
|
|
|
11/24/2016
|
-0.30 / -2.04%
|
15.50
|
15.50
|
13.60
|
14.40
|
13.77
|
8.01
|
1,900
|
|
|
11/23/2016
|
+1.10 / +8.09%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.18
|
200
|
|
|
11/22/2016
|
-1.50 / -9.93%
|
15.50
|
15.50
|
13.60
|
13.60
|
14.11
|
7.56
|
2,410
|
|
|
11/21/2016
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.40
|
2,200
|
|
|
11/18/2016
|
+0.20 / +1.32%
|
15.50
|
16.70
|
15.40
|
15.40
|
15.93
|
8.57
|
500
|
|
|
11/17/2016
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.45
|
200
|
|
|
11/16/2016
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.62
|
200
|
|
|
11/15/2016
|
+0.90 / +6.34%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.50
|
8.40
|
349
|
|
|
11/14/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.20
|
14.20
|
14.20
|
7.90
|
200
|
|
|
11/11/2016
|
-1.40 / -8.97%
|
14.10
|
15.50
|
14.10
|
14.20
|
14.31
|
7.90
|
800
|
|
|
11/10/2016
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.68
|
100
|
|
|
11/9/2016
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.29
|
100
|
|
|
11/8/2016
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.01
|
100
|
|
|
11/7/2016
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.79
|
100
|
|
|
11/4/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.51
|
7.51
|
5,101
|
|
|
11/3/2016
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.62
|
7.51
|
7,000
|
|
|
11/2/2016
|
-0.60 / -4.11%
|
13.70
|
14.20
|
13.70
|
14.00
|
13.96
|
7.79
|
600
|
|
|
11/1/2016
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.12
|
300
|
|
|
10/31/2016
|
+0.70 / +5.07%
|
13.80
|
15.00
|
13.80
|
14.50
|
14.40
|
8.06
|
600
|
|
|