|
Closing price on 5/14/2015
|
|
| Open |
17.40 |
| High |
18.50 |
| Low |
17.40 |
| Volume |
1,200 |
| Split-adjusted Price |
8.52 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2015
|
-1.90 / -9.84%
|
17.40
|
18.50
|
17.40
|
17.40
|
17.49
|
8.52
|
1,200
|
|
|
5/13/2015
|
-0.60 / -3.02%
|
18.00
|
21.50
|
18.00
|
19.30
|
18.25
|
9.45
|
2,400
|
|
|
5/12/2015
|
+1.00 / +5.29%
|
20.50
|
20.50
|
17.10
|
19.90
|
17.90
|
9.74
|
1,000
|
|
|
5/11/2015
|
-2.10 / -10.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.25
|
100
|
|
|
5/8/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.28
|
0
|
|
|
5/7/2015
|
+1.10 / +5.53%
|
18.30
|
21.00
|
18.30
|
21.00
|
19.02
|
10.28
|
3,900
|
|
|
5/6/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.74
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.74
|
0
|
|
|
5/4/2015
|
-0.10 / -0.50%
|
18.00
|
19.90
|
18.00
|
19.90
|
18.14
|
9.74
|
2,400
|
|
|
4/27/2015
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.79
|
100
|
|
|
4/24/2015
|
+0.50 / +2.63%
|
17.10
|
19.50
|
17.10
|
19.50
|
17.38
|
9.55
|
3,500
|
|
|
4/23/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.30
|
0
|
|
|
4/22/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.30
|
0
|
|
|
4/21/2015
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.30
|
100
|
|
|
4/20/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.11
|
3
|
|
|
4/17/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.11
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.11
|
0
|
|
|
4/15/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.11
|
31
|
|
|
4/14/2015
|
+1.10 / +6.29%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.11
|
200
|
|
|
4/13/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.57
|
0
|
|
|
4/10/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
15.80
|
17.50
|
16.21
|
8.57
|
1,466
|
|
|
4/9/2015
|
-1.00 / -5.41%
|
18.90
|
18.90
|
16.70
|
17.50
|
16.97
|
8.57
|
1,100
|
|
|
4/8/2015
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.06
|
400
|
|
|
4/7/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.81
|
0
|
|
|
4/6/2015
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.81
|
100
|
|
|
4/3/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.42
|
0
|
|
|
4/2/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.42
|
0
|
|
|
4/1/2015
|
-0.20 / -1.15%
|
15.80
|
17.20
|
15.80
|
17.20
|
16.50
|
8.42
|
200
|
|
|
3/31/2015
|
+0.40 / +2.35%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.22
|
8.52
|
2,500
|
|
|
3/30/2015
|
+1.00 / +6.25%
|
14.50
|
17.00
|
14.50
|
17.00
|
15.33
|
8.32
|
300
|
|
|