|
Closing price on 7/31/2017
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
2,800 |
| Split-adjusted Price |
7.65 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
+0.70 / +5.00%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.77
|
7.65
|
2,800
|
|
|
7/28/2017
|
-1.50 / -9.68%
|
16.10
|
16.10
|
14.00
|
14.00
|
15.05
|
7.28
|
200
|
|
|
7/27/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.06
|
300
|
|
|
7/26/2017
|
0.00 / 0.00%
|
14.20
|
15.60
|
14.10
|
15.60
|
14.21
|
8.12
|
6,100
|
|
|
7/25/2017
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.67
|
8.12
|
600
|
|
|
7/24/2017
|
+1.30 / +8.84%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.91
|
8.32
|
2,400
|
|
|
7/21/2017
|
-0.20 / -1.34%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.87
|
7.65
|
300
|
|
|
7/20/2017
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.75
|
100
|
|
|
7/19/2017
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.57
|
7.54
|
300
|
|
|
7/18/2017
|
-0.80 / -5.26%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.49
|
297
|
|
|
7/17/2017
|
-0.50 / -3.18%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.91
|
700
|
|
|
7/14/2017
|
+1.30 / +9.03%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.17
|
2,300
|
|
|
7/13/2017
|
-0.90 / -5.88%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.03
|
7.49
|
1,900
|
|
|
7/12/2017
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.96
|
1,000
|
|
|
7/11/2017
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.53
|
8.06
|
600
|
|
|
7/10/2017
|
-0.10 / -0.65%
|
14.00
|
15.70
|
14.00
|
15.40
|
14.41
|
8.01
|
2,800
|
|
|
7/7/2017
|
-0.20 / -1.27%
|
14.20
|
16.00
|
14.20
|
15.50
|
14.34
|
8.06
|
5,500
|
|
|
7/6/2017
|
0.00 / 0.00%
|
16.20
|
16.70
|
15.70
|
15.70
|
16.00
|
8.17
|
500
|
|
|
7/5/2017
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.17
|
500
|
|
|
7/4/2017
|
-0.30 / -1.94%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.34
|
7.91
|
800
|
|
|
7/3/2017
|
-0.30 / -1.90%
|
14.30
|
15.50
|
14.30
|
15.50
|
14.39
|
8.06
|
1,400
|
|
|
6/30/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.22
|
1,000
|
|
|
6/29/2017
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.22
|
1,000
|
|
|
6/28/2017
|
-0.30 / -1.84%
|
16.50
|
17.50
|
14.70
|
16.00
|
15.61
|
8.32
|
2,800
|
|
|
6/27/2017
|
+0.20 / +1.24%
|
14.50
|
16.50
|
14.50
|
16.30
|
15.63
|
8.48
|
2,100
|
|
|
6/26/2017
|
+0.80 / +5.23%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.06
|
8.38
|
746
|
|
|
6/23/2017
|
+0.50 / +3.38%
|
15.50
|
16.20
|
15.20
|
15.30
|
15.40
|
7.96
|
700
|
|
|
6/22/2017
|
+1.00 / +7.25%
|
14.30
|
15.10
|
13.90
|
14.80
|
14.53
|
7.70
|
1,900
|
|
|
6/21/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.18
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.18
|
0
|
|
|