|
Closing price on 6/7/2012
|
|
| Open |
8.40 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
6,100 |
| Split-adjusted Price |
2.86 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
+0.10 / +1.15%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.86
|
6,100
|
|
|
6/6/2012
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
2.83
|
10,700
|
|
|
6/5/2012
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.83
|
600
|
|
|
6/4/2012
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.73
|
12,600
|
|
|
6/1/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.76
|
0
|
|
|
5/31/2012
|
-0.60 / -6.74%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.30
|
2.70
|
2,800
|
|
|
5/30/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.89
|
100
|
|
|
5/29/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.86
|
0
|
|
|
5/28/2012
|
+0.10 / +1.15%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
2.86
|
1,100
|
|
|
5/25/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.83
|
1,800
|
|
|
5/24/2012
|
-0.10 / -1.16%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.50
|
2.76
|
12,300
|
|
|
5/23/2012
|
-0.50 / -5.49%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.79
|
6,000
|
|
|
5/22/2012
|
+0.20 / +2.25%
|
8.30
|
9.10
|
8.30
|
9.10
|
9.10
|
2.96
|
2,100
|
|
|
5/21/2012
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.89
|
6,400
|
|
|
5/18/2012
|
-0.30 / -3.45%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.73
|
7,000
|
|
|
5/17/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.83
|
500
|
|
|
5/16/2012
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.40
|
8.90
|
8.90
|
2.89
|
15,300
|
|
|
5/15/2012
|
-0.20 / -2.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
2.73
|
19,200
|
|
|
5/14/2012
|
-0.60 / -6.52%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
2.79
|
13,000
|
|
|
5/11/2012
|
-0.60 / -6.12%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
2.99
|
38,500
|
|
|
5/10/2012
|
+0.10 / +1.03%
|
10.20
|
10.30
|
9.70
|
9.80
|
9.80
|
3.18
|
35,300
|
|
|
5/9/2012
|
-0.10 / -1.02%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
3.15
|
8,500
|
|
|
5/8/2012
|
+0.30 / +3.16%
|
9.90
|
10.00
|
9.50
|
9.80
|
9.80
|
3.18
|
15,300
|
|
|
5/7/2012
|
+0.50 / +5.56%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.09
|
24,100
|
|
|
5/4/2012
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
2.92
|
36,100
|
|
|
5/3/2012
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
2.76
|
21,100
|
|
|
5/2/2012
|
+0.40 / +5.06%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
2.70
|
21,300
|
|
|
4/27/2012
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
2.57
|
12,700
|
|
|
4/26/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.50
|
14,900
|
|
|
4/25/2012
|
+0.40 / +5.48%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.50
|
15,200
|
|
|