|
Closing price on 3/25/2009
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
2,400 |
| Split-adjusted Price |
2.36 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2009
|
-0.40 / -3.81%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
2.36
|
2,400
|
|
|
3/24/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
2.45
|
5,000
|
|
|
3/23/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.45
|
100
|
|
|
3/20/2009
|
+0.20 / +1.94%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
2.45
|
7,800
|
|
|
3/19/2009
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.40
|
100
|
|
|
3/18/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.50
|
2.45
|
9,200
|
|
|
3/17/2009
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.33
|
1,100
|
|
|
3/16/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
0
|
|
|
3/13/2009
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.38
|
0
|
|
|
3/12/2009
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.30
|
2.40
|
14,100
|
|
|
3/11/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
2.36
|
5,100
|
|
|
3/10/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
0
|
|
|
3/9/2009
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
0
|
|
|
3/6/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.38
|
7,100
|
|
|
3/5/2009
|
+0.20 / +2.00%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
2.38
|
8,300
|
|
|
3/4/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
2,500
|
|
|
3/3/2009
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.33
|
1,900
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
2.38
|
4,100
|
|
|
2/27/2009
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
2.38
|
6,500
|
|
|
2/26/2009
|
-0.10 / -0.97%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
2.38
|
2,100
|
|
|
2/25/2009
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.40
|
2,100
|
|
|
2/24/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
2.33
|
10,100
|
|
|
2/23/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.33
|
2,800
|
|
|
2/20/2009
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
7,400
|
|
|
2/19/2009
|
+0.50 / +5.21%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
2.36
|
2,500
|
|
|
2/18/2009
|
-0.70 / -6.80%
|
10.10
|
10.20
|
9.60
|
9.60
|
9.60
|
2.24
|
2,100
|
|
|
2/17/2009
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.40
|
3,600
|
|
|
2/16/2009
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
400
|
|
|
2/13/2009
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.40
|
700
|
|
|
2/12/2009
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.36
|
1,600
|
|
|