|
Closing price on 6/5/2015
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
4,300 |
| Split-adjusted Price |
7.74 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|