|
Closing price on 7/4/2016
|
|
| Open |
16.20 |
| High |
17.40 |
| Low |
15.30 |
| Volume |
5,400 |
| Split-adjusted Price |
8.57 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2016
|
+0.90 / +5.49%
|
16.20
|
17.40
|
15.30
|
17.30
|
15.94
|
8.57
|
5,400
|
|
|
7/1/2016
|
+0.90 / +5.81%
|
15.00
|
16.50
|
15.00
|
16.40
|
15.33
|
8.12
|
13,900
|
|
|
6/30/2016
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.25
|
7.68
|
5,300
|
|
|
6/29/2016
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.12
|
7.68
|
3,200
|
|
|
6/28/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.68
|
1,600
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.30
|
15.50
|
14.20
|
15.50
|
14.25
|
7.68
|
2,900
|
|
|
6/24/2016
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.40
|
7.68
|
3,400
|
|
|
6/23/2016
|
+0.20 / +1.29%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.47
|
7.77
|
5,800
|
|
|
6/22/2016
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.10
|
15.50
|
15.36
|
7.68
|
16,400
|
|
|
6/21/2016
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.35
|
7.68
|
3,733
|
|
|
6/20/2016
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.22
|
7.63
|
1,800
|
|
|
6/17/2016
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.91
|
7.53
|
2,303
|
|
|
6/16/2016
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
7.38
|
1,330
|
|
|
6/15/2016
|
+1.10 / +7.80%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.08
|
7.53
|
1,800
|
|
|
6/14/2016
|
-1.00 / -6.62%
|
15.90
|
15.90
|
14.10
|
14.10
|
14.78
|
6.98
|
1,700
|
|
|
6/13/2016
|
-0.40 / -2.58%
|
15.40
|
16.00
|
15.10
|
15.10
|
15.54
|
7.48
|
600
|
|
|
6/10/2016
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.04
|
7.68
|
1,700
|
|
|
6/9/2016
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.17
|
7.48
|
3,300
|
|
|
6/8/2016
|
-0.10 / -0.65%
|
15.40
|
16.10
|
15.10
|
15.20
|
15.25
|
7.53
|
4,300
|
|
|
6/7/2016
|
-0.20 / -1.29%
|
16.00
|
16.50
|
15.10
|
15.30
|
15.30
|
7.58
|
2,400
|
|
|
6/6/2016
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.10
|
15.50
|
15.23
|
7.68
|
4,700
|
|
|
6/3/2016
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.32
|
7.77
|
2,200
|
|
|
6/2/2016
|
+0.80 / +5.37%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.77
|
600
|
|
|
6/1/2016
|
-0.90 / -5.70%
|
15.70
|
16.80
|
14.90
|
14.90
|
15.72
|
7.38
|
1,700
|
|
|
5/31/2016
|
-0.10 / -0.63%
|
16.80
|
16.80
|
14.50
|
15.80
|
15.41
|
7.82
|
3,900
|
|
|
5/30/2016
|
-0.90 / -5.36%
|
17.40
|
17.40
|
15.50
|
15.90
|
15.76
|
7.87
|
933
|
|
|
5/27/2016
|
+1.00 / +6.33%
|
16.30
|
16.90
|
14.50
|
16.80
|
14.88
|
8.32
|
3,100
|
|
|
5/26/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
7.82
|
500
|
|
|
5/25/2016
|
-0.20 / -1.25%
|
15.30
|
15.80
|
15.10
|
15.80
|
15.29
|
7.82
|
4,600
|
|
|
5/24/2016
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.20
|
16.00
|
15.52
|
7.33
|
8,753
|
|
|