|
Closing price on 6/3/2016
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
2,200 |
| Split-adjusted Price |
8.31 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.32
|
8.31
|
2,200
|
|
|
6/2/2016
|
+0.80 / +5.37%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.31
|
600
|
|
|
6/1/2016
|
-0.90 / -5.70%
|
15.70
|
16.80
|
14.90
|
14.90
|
15.72
|
7.89
|
1,700
|
|
|
5/31/2016
|
-0.10 / -0.63%
|
16.80
|
16.80
|
14.50
|
15.80
|
15.41
|
8.36
|
3,900
|
|
|
5/30/2016
|
-0.90 / -5.36%
|
17.40
|
17.40
|
15.50
|
15.90
|
15.76
|
8.42
|
933
|
|
|
5/27/2016
|
+1.00 / +6.33%
|
16.30
|
16.90
|
14.50
|
16.80
|
14.88
|
8.89
|
3,100
|
|
|
5/26/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
8.36
|
500
|
|
|
5/25/2016
|
-0.20 / -1.25%
|
15.30
|
15.80
|
15.10
|
15.80
|
15.29
|
8.36
|
4,600
|
|
|
5/24/2016
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.20
|
16.00
|
15.52
|
7.83
|
8,753
|
|
|
5/23/2016
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.60
|
7.74
|
750
|
|
|
5/20/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.50
|
16.00
|
15.97
|
7.83
|
1,400
|
|
|
5/19/2016
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
16.00
|
16.00
|
7.83
|
2,330
|
|
|
5/18/2016
|
-0.40 / -2.44%
|
15.00
|
16.50
|
15.00
|
16.00
|
15.81
|
7.83
|
2,100
|
|
|
5/17/2016
|
+0.50 / +3.14%
|
16.40
|
16.40
|
15.30
|
16.40
|
15.90
|
8.03
|
1,500
|
|
|
5/16/2016
|
-0.10 / -0.63%
|
15.50
|
17.20
|
15.20
|
15.90
|
15.70
|
7.79
|
1,400
|
|
|
5/13/2016
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.83
|
300
|
|
|
5/12/2016
|
+0.30 / +1.95%
|
16.00
|
16.90
|
14.80
|
15.70
|
15.40
|
7.69
|
1,200
|
|
|
5/11/2016
|
-0.60 / -3.75%
|
14.60
|
16.50
|
14.60
|
15.40
|
15.23
|
7.54
|
500
|
|
|
5/10/2016
|
-0.90 / -5.33%
|
17.50
|
17.50
|
16.00
|
16.00
|
17.50
|
7.83
|
500
|
|
|
5/9/2016
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.27
|
100
|
|
|
5/6/2016
|
-0.40 / -2.44%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.30
|
7.83
|
900
|
|
|
5/5/2016
|
-1.60 / -8.89%
|
18.00
|
19.00
|
16.20
|
16.40
|
16.92
|
8.03
|
3,200
|
|
|
5/4/2016
|
+0.50 / +2.86%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.60
|
8.81
|
300
|
|
|
4/29/2016
|
+1.50 / +9.38%
|
14.40
|
17.50
|
14.40
|
17.50
|
16.11
|
8.57
|
5,000
|
|
|
4/28/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.83
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.83
|
0
|
|
|
4/26/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.83
|
0
|
|
|
4/25/2016
|
+0.60 / +3.90%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.48
|
7.83
|
3,000
|
|
|
4/22/2016
|
+0.90 / +6.21%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.89
|
7.54
|
6,200
|
|
|
4/21/2016
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.10
|
200
|
|
|