|
Live Quote:
On
|
|
|
|
|
Wednesday, July 9, 2025 3:09:22 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 5/8/2018
|
|
| Open |
13.00 |
| High |
14.00 |
| Low |
13.00 |
| Volume |
17,200 |
| Split-adjusted Price |
7.79 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
+0.20 / +1.56%
|
13.00
|
14.00
|
13.00
|
13.00
|
13.79
|
7.79
|
17,200
|
|
|
5/7/2018
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.67
|
1,000
|
|
|
5/4/2018
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.61
|
2,100
|
|
|
5/3/2018
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.67
|
100
|
|
|
5/2/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.97
|
0
|
|
|
4/27/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.97
|
4,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.97
|
11,100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.97
|
11,100
|
|
|
4/23/2018
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.38
|
7.97
|
11,800
|
|
|
4/20/2018
|
+1.00 / +8.33%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.10
|
7.79
|
26,900
|
|
|
4/19/2018
|
-0.10 / -0.83%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.14
|
7.19
|
3,400
|
|
|
4/18/2018
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.25
|
2,500
|
|
|
4/17/2018
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.59
|
4,500
|
|
|
4/16/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.99
|
0
|
|
|
4/13/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.99
|
0
|
|
|
4/12/2018
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.99
|
100
|
|
|
4/11/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.59
|
0
|
|
|
4/10/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.59
|
0
|
|
|
4/9/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.59
|
0
|
|
|
4/6/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.59
|
0
|
|
|
4/5/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.59
|
0
|
|
|
4/4/2018
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.59
|
248,400
|
|
|
4/3/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.99
|
0
|
|
|
4/2/2018
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.99
|
10,000
|
|
|
3/30/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.75
|
0
|
|
|
3/29/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.75
|
0
|
|
|
3/28/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.75
|
0
|
|
|
3/27/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.75
|
0
|
|
|
3/26/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.75
|
0
|
|
|
3/23/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.75
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|