|
Closing price on 3/21/2014
|
|
| Open |
14.00 |
| High |
15.90 |
| Low |
14.00 |
| Volume |
14,300 |
| Split-adjusted Price |
6.11 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
-0.40 / -2.68%
|
14.00
|
15.90
|
14.00
|
14.50
|
14.50
|
6.11
|
14,300
|
|
|
3/20/2014
|
-1.00 / -6.29%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.90
|
6.28
|
17,960
|
|
|
3/19/2014
|
-0.60 / -3.64%
|
14.90
|
16.50
|
14.90
|
15.90
|
15.90
|
6.70
|
2,800
|
|
|
3/18/2014
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.96
|
100
|
|
|
3/17/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.08
|
0
|
|
|
3/14/2014
|
-0.40 / -2.33%
|
15.50
|
16.80
|
15.50
|
16.80
|
16.80
|
7.08
|
5,100
|
|
|
3/13/2014
|
-0.40 / -2.27%
|
19.00
|
19.00
|
15.90
|
17.20
|
17.20
|
7.25
|
5,033
|
|
|
3/12/2014
|
+0.60 / +3.53%
|
18.00
|
18.00
|
15.40
|
17.60
|
17.60
|
7.42
|
2,900
|
|
|
3/11/2014
|
+1.50 / +9.68%
|
16.50
|
17.00
|
14.00
|
17.00
|
17.00
|
7.17
|
7,768
|
|
|
3/10/2014
|
-0.50 / -3.13%
|
14.40
|
15.80
|
14.40
|
15.50
|
15.50
|
6.53
|
21,400
|
|
|
3/7/2014
|
-1.60 / -9.09%
|
19.00
|
19.00
|
16.00
|
16.00
|
16.00
|
6.75
|
200
|
|
|
3/6/2014
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.42
|
100
|
|
|
3/5/2014
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.22
|
140
|
|
|
3/4/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.84
|
0
|
|
|
3/3/2014
|
-0.30 / -1.59%
|
17.10
|
18.60
|
17.10
|
18.60
|
18.60
|
7.84
|
200
|
|
|
2/28/2014
|
-2.10 / -10.00%
|
18.90
|
20.50
|
18.90
|
18.90
|
18.90
|
7.97
|
4,600
|
|
|
2/27/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.85
|
0
|
|
|
2/26/2014
|
+1.50 / +7.69%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.85
|
100
|
|
|
2/25/2014
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.22
|
400
|
|
|
2/24/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.64
|
0
|
|
|
2/21/2014
|
0.00 / 0.00%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
8.64
|
1,100
|
|
|
2/20/2014
|
+1.50 / +7.89%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.64
|
100
|
|
|
2/19/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
8.01
|
200
|
|
|
2/18/2014
|
-0.40 / -2.06%
|
20.90
|
20.90
|
19.00
|
19.00
|
19.00
|
8.01
|
200
|
|
|
2/17/2014
|
-2.10 / -9.77%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.18
|
134
|
|
|
2/14/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.06
|
0
|
|
|
2/13/2014
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.06
|
266
|
|
|
2/12/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.64
|
0
|
|
|
2/11/2014
|
+1.00 / +5.13%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.64
|
100
|
|
|
2/10/2014
|
+1.00 / +5.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.22
|
100
|
|
|