|
Closing price on 5/29/2014
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
13.40 |
| Volume |
2,500 |
| Split-adjusted Price |
6.58 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
+1.00 / +6.85%
|
15.60
|
15.60
|
13.40
|
15.60
|
15.60
|
6.58
|
2,500
|
|
|
5/28/2014
|
-1.00 / -6.41%
|
17.10
|
17.10
|
14.20
|
14.60
|
14.60
|
6.15
|
1,400
|
|
|
5/27/2014
|
-0.50 / -3.11%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.60
|
6.58
|
500
|
|
|
5/26/2014
|
+1.40 / +9.52%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.79
|
100
|
|
|
5/23/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.20
|
33
|
|
|
5/22/2014
|
+0.80 / +5.76%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.20
|
100
|
|
|
5/21/2014
|
+0.70 / +5.30%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.86
|
300
|
|
|
5/20/2014
|
+1.20 / +10.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.56
|
100
|
|
|
5/19/2014
|
-0.50 / -4.00%
|
13.70
|
13.70
|
12.00
|
12.00
|
12.00
|
5.06
|
1,200
|
|
|
5/16/2014
|
-1.00 / -7.41%
|
14.70
|
14.70
|
12.50
|
12.50
|
12.50
|
5.27
|
200
|
|
|
5/15/2014
|
-1.00 / -6.90%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.50
|
5.69
|
1,200
|
|
|
5/14/2014
|
-0.20 / -1.36%
|
14.50
|
14.50
|
13.50
|
14.50
|
14.50
|
6.11
|
2,800
|
|
|
5/13/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.20
|
0
|
|
|
5/12/2014
|
-0.10 / -0.68%
|
13.40
|
14.70
|
13.40
|
14.70
|
14.70
|
6.20
|
1,700
|
|
|
5/9/2014
|
-0.50 / -3.27%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.24
|
200
|
|
|
5/8/2014
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.45
|
100
|
|
|
5/7/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.24
|
0
|
|
|
5/6/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
14.80
|
14.80
|
6.24
|
6,700
|
|
|
5/5/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.24
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.24
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.24
|
0
|
|
|
4/25/2014
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
6.24
|
600
|
|
|
4/24/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
13.30
|
14.50
|
14.50
|
6.11
|
1,800
|
|
|
4/23/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.11
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.11
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.11
|
14
|
|
|
4/18/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.11
|
0
|
|
|
4/17/2014
|
-0.20 / -1.36%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
6.11
|
633
|
|
|
4/16/2014
|
-0.10 / -0.68%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.70
|
6.20
|
1,400
|
|
|
4/15/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.24
|
0
|
|
|