|
Closing price on 7/24/2013
|
|
| Open |
8.70 |
| High |
9.40 |
| Low |
8.70 |
| Volume |
300 |
| Split-adjusted Price |
3.51 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2013
|
+0.20 / +2.22%
|
8.70
|
9.40
|
8.70
|
9.20
|
9.20
|
3.51
|
300
|
|
|
7/23/2013
|
-0.30 / -3.23%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.00
|
3.43
|
3,000
|
|
|
7/22/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.55
|
100
|
|
|
7/19/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.55
|
0
|
|
|
7/18/2013
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.55
|
300
|
|
|
7/17/2013
|
+0.30 / +3.49%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.39
|
300
|
|
|
7/16/2013
|
-0.30 / -3.37%
|
9.60
|
9.60
|
8.60
|
8.60
|
8.60
|
3.28
|
200
|
|
|
7/15/2013
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.39
|
9,100
|
|
|
7/12/2013
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.39
|
200
|
|
|
7/11/2013
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.36
|
0
|
|
|
7/10/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.60
|
8.90
|
8.90
|
3.39
|
500
|
|
|
7/9/2013
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.39
|
300
|
|
|
7/8/2013
|
-0.20 / -2.20%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.90
|
3.39
|
5,600
|
|
|
7/5/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
0
|
|
|
7/4/2013
|
+0.60 / +7.06%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
3.47
|
4,100
|
|
|
7/3/2013
|
-0.70 / -7.61%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.24
|
23,000
|
|
|
7/2/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.51
|
0
|
|
|
7/1/2013
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.51
|
200
|
|
|
6/28/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.39
|
0
|
|
|
6/27/2013
|
+0.50 / +5.95%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.90
|
3.39
|
4,100
|
|
|
6/26/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.20
|
4,000
|
|
|
6/25/2013
|
-0.80 / -8.70%
|
9.20
|
9.50
|
8.40
|
8.40
|
8.40
|
3.20
|
8,300
|
|
|
6/24/2013
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.51
|
100
|
|
|
6/21/2013
|
-0.20 / -2.27%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.60
|
3.28
|
200
|
|
|
6/20/2013
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
3.36
|
1,100
|
|
|
6/19/2013
|
-0.60 / -6.59%
|
9.60
|
9.60
|
8.50
|
8.50
|
8.50
|
3.24
|
200
|
|
|
6/18/2013
|
-1.00 / -9.90%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.47
|
5,000
|
|
|
6/17/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.85
|
0
|
|
|
6/14/2013
|
-0.10 / -0.98%
|
9.20
|
10.10
|
9.20
|
10.10
|
10.10
|
3.85
|
1,200
|
|
|
6/13/2013
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.89
|
100
|
|
|