|
Closing price on 8/18/2017
|
|
| Open |
12.30 |
| High |
13.30 |
| Low |
12.30 |
| Volume |
10,700 |
| Split-adjusted Price |
7.40 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+1.20 / +9.92%
|
12.30
|
13.30
|
12.30
|
13.30
|
13.27
|
7.40
|
10,700
|
|
|
8/17/2017
|
-1.30 / -9.70%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.73
|
100
|
|
|
8/16/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.45
|
0
|
|
|
8/15/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.45
|
290,100
|
|
|
8/14/2017
|
-1.10 / -7.59%
|
13.50
|
13.80
|
13.10
|
13.40
|
13.30
|
7.45
|
503,672
|
|
|
8/11/2017
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.06
|
200
|
|
|
8/10/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.79
|
2,000
|
|
|
8/9/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.79
|
0
|
|
|
8/8/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.79
|
0
|
|
|
8/7/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.79
|
43
|
|
|
8/4/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.79
|
0
|
|
|
8/3/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.79
|
0
|
|
|
8/2/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.79
|
0
|
|
|
8/1/2017
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.79
|
6,300
|
|
|
7/31/2017
|
+0.70 / +5.00%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.77
|
8.18
|
2,800
|
|
|
7/28/2017
|
-1.50 / -9.68%
|
16.10
|
16.10
|
14.00
|
14.00
|
15.05
|
7.79
|
200
|
|
|
7/27/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.62
|
300
|
|
|
7/26/2017
|
0.00 / 0.00%
|
14.20
|
15.60
|
14.10
|
15.60
|
14.21
|
8.68
|
6,100
|
|
|
7/25/2017
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.67
|
8.68
|
600
|
|
|
7/24/2017
|
+1.30 / +8.84%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.91
|
8.90
|
2,400
|
|
|
7/21/2017
|
-0.20 / -1.34%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.87
|
8.18
|
300
|
|
|
7/20/2017
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.29
|
100
|
|
|
7/19/2017
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.57
|
8.06
|
300
|
|
|
7/18/2017
|
-0.80 / -5.26%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.01
|
297
|
|
|
7/17/2017
|
-0.50 / -3.18%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.45
|
700
|
|
|
7/14/2017
|
+1.30 / +9.03%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.73
|
2,300
|
|
|
7/13/2017
|
-0.90 / -5.88%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.03
|
8.01
|
1,900
|
|
|
7/12/2017
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.51
|
1,000
|
|
|
7/11/2017
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.53
|
8.62
|
600
|
|
|
7/10/2017
|
-0.10 / -0.65%
|
14.00
|
15.70
|
14.00
|
15.40
|
14.41
|
8.57
|
2,800
|
|
|