|
Closing price on 8/20/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
13.80 |
| Volume |
1,800 |
| Split-adjusted Price |
7.34 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.10 / -0.66%
|
16.00
|
16.00
|
13.80
|
15.00
|
14.41
|
7.34
|
1,800
|
|
|
8/19/2015
|
-0.40 / -2.58%
|
14.80
|
15.10
|
14.60
|
15.10
|
14.65
|
7.39
|
900
|
|
|
8/18/2015
|
+1.10 / +7.64%
|
14.20
|
15.50
|
14.20
|
15.50
|
14.61
|
7.59
|
900
|
|
|
8/17/2015
|
-0.20 / -1.37%
|
14.30
|
15.00
|
14.30
|
14.40
|
14.58
|
7.05
|
1,100
|
|
|
8/14/2015
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.15
|
200
|
|
|
8/13/2015
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.85
|
700
|
|
|
8/12/2015
|
+0.60 / +4.20%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.30
|
231
|
|
|
8/11/2015
|
-0.30 / -2.05%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.33
|
7.00
|
17,366
|
|
|
8/10/2015
|
-0.20 / -1.35%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.07
|
7.15
|
3,800
|
|
|
8/7/2015
|
-0.30 / -1.99%
|
14.20
|
14.80
|
14.10
|
14.80
|
14.16
|
7.25
|
3,800
|
|
|
8/6/2015
|
+0.80 / +5.59%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.39
|
110
|
|
|
8/5/2015
|
-1.00 / -6.54%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.00
|
300
|
|
|
8/4/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.49
|
27
|
|
|
8/3/2015
|
+0.10 / +0.66%
|
14.80
|
15.30
|
14.80
|
15.30
|
14.86
|
7.49
|
800
|
|
|
7/31/2015
|
+0.40 / +2.70%
|
13.50
|
15.30
|
13.50
|
15.20
|
14.40
|
7.44
|
3,100
|
|
|
7/30/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.25
|
0
|
|
|
7/29/2015
|
-0.60 / -3.90%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.19
|
7.25
|
1,200
|
|
|
7/28/2015
|
-0.70 / -4.35%
|
15.00
|
15.40
|
14.50
|
15.40
|
15.08
|
7.54
|
1,300
|
|
|
7/27/2015
|
+1.40 / +9.52%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.88
|
200
|
|
|
7/24/2015
|
-0.30 / -2.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.07
|
7.20
|
3,100
|
|
|
7/23/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.34
|
0
|
|
|
7/22/2015
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.34
|
100
|
|
|
7/21/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.90
|
2,200
|
|
|
7/20/2015
|
-0.80 / -5.37%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
6.90
|
2,400
|
|
|
7/17/2015
|
-0.50 / -3.25%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.00
|
7.30
|
400
|
|
|
7/16/2015
|
-0.40 / -2.53%
|
14.40
|
15.40
|
14.40
|
15.40
|
14.40
|
7.54
|
1,200
|
|
|
7/15/2015
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.74
|
700
|
|
|
7/14/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.69
|
33
|
|
|
7/13/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.69
|
0
|
|
|
7/10/2015
|
+0.70 / +4.67%
|
14.10
|
15.70
|
14.10
|
15.70
|
14.12
|
7.69
|
1,300
|
|
|