|
Closing price on 8/7/2015
|
|
| Open |
14.20 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
3,800 |
| Split-adjusted Price |
7.25 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2015
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.34
|
100
|
|
|
7/8/2015
|
-1.00 / -6.45%
|
16.00
|
17.00
|
14.50
|
14.50
|
15.14
|
7.10
|
4,200
|
|
|
7/7/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.59
|
0
|
|
|
7/6/2015
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.59
|
300
|
|
|
7/3/2015
|
+1.00 / +7.09%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.15
|
7.39
|
800
|
|
|
7/2/2015
|
+0.30 / +2.17%
|
13.90
|
14.10
|
13.70
|
14.10
|
13.90
|
6.90
|
14,830
|
|
|
7/1/2015
|
-0.70 / -4.83%
|
14.50
|
14.60
|
13.80
|
13.80
|
14.51
|
6.76
|
1,700
|
|
|
6/30/2015
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.10
|
500
|
|
|
6/29/2015
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.15
|
300
|
|
|