|
Closing price on 6/25/2015
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
13.80 |
| Volume |
7,500 |
| Split-adjusted Price |
7.54 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2015
|
+0.80 / +5.48%
|
15.50
|
15.50
|
13.80
|
15.40
|
13.94
|
7.54
|
7,500
|
|
|
6/24/2015
|
-1.40 / -8.75%
|
15.90
|
15.90
|
14.40
|
14.60
|
14.68
|
7.15
|
10,000
|
|
|
6/23/2015
|
0.00 / 0.00%
|
14.70
|
16.00
|
14.70
|
16.00
|
14.79
|
7.83
|
5,700
|
|
|
6/22/2015
|
0.00 / 0.00%
|
14.60
|
16.00
|
14.60
|
16.00
|
14.63
|
7.83
|
5,100
|
|
|
6/19/2015
|
-0.20 / -1.23%
|
16.80
|
16.80
|
14.70
|
16.00
|
14.94
|
7.83
|
3,210
|
|
|
6/18/2015
|
-0.20 / -1.22%
|
14.80
|
16.20
|
14.80
|
16.20
|
14.82
|
7.93
|
2,100
|
|
|
6/17/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.03
|
0
|
|
|
6/16/2015
|
+0.40 / +2.50%
|
14.40
|
16.40
|
14.40
|
16.40
|
14.90
|
8.03
|
400
|
|
|
6/15/2015
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.83
|
600
|
|
|
6/12/2015
|
+0.80 / +4.94%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
8.32
|
2,600
|
|
|
6/11/2015
|
+0.10 / +0.62%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.60
|
7.93
|
400
|
|
|
6/10/2015
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.88
|
400
|
|
|
6/9/2015
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.23
|
500
|
|
|
6/8/2015
|
+1.40 / +8.86%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.42
|
100
|
|
|
6/5/2015
|
-1.70 / -9.71%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.74
|
4,300
|
|
|
6/4/2015
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.57
|
300
|
|
|
6/3/2015
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.32
|
200
|
|
|
6/2/2015
|
-0.40 / -2.29%
|
15.80
|
17.10
|
15.80
|
17.10
|
16.45
|
8.37
|
1,900
|
|
|
6/1/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.57
|
600
|
|
|
5/29/2015
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.62
|
300
|
|
|
5/28/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.76
|
0
|
|
|
5/27/2015
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.76
|
100
|
|
|
5/26/2015
|
+0.90 / +5.56%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.37
|
200
|
|
|
5/25/2015
|
-1.80 / -10.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.93
|
100
|
|
|
5/22/2015
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.81
|
100
|
|
|
5/21/2015
|
+0.50 / +2.96%
|
15.30
|
17.90
|
15.30
|
17.40
|
15.32
|
8.52
|
42,800
|
|
|
5/20/2015
|
-1.80 / -9.63%
|
16.90
|
18.20
|
16.90
|
16.90
|
17.27
|
8.27
|
800
|
|
|
5/19/2015
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.16
|
200
|
|
|
5/18/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.81
|
0
|
|
|
5/15/2015
|
+0.60 / +3.45%
|
15.80
|
18.00
|
15.80
|
18.00
|
16.90
|
8.81
|
200
|
|
|