|
Closing price on 9/21/2015
|
|
| Open |
15.20 |
| High |
17.00 |
| Low |
15.20 |
| Volume |
1,600 |
| Split-adjusted Price |
8.32 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
+0.20 / +1.19%
|
15.20
|
17.00
|
15.20
|
17.00
|
15.47
|
8.32
|
1,600
|
|
|
9/18/2015
|
+1.30 / +8.39%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
8.23
|
1,800
|
|
|
9/17/2015
|
+0.90 / +6.16%
|
15.50
|
15.50
|
14.60
|
15.50
|
15.05
|
7.59
|
300
|
|
|
9/16/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.15
|
0
|
|
|
9/15/2015
|
+0.70 / +5.04%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.70
|
7.15
|
1,300
|
|
|
9/14/2015
|
-0.20 / -1.42%
|
14.80
|
14.80
|
13.90
|
13.90
|
14.80
|
6.81
|
500
|
|
|
9/11/2015
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.90
|
300
|
|
|
9/10/2015
|
+0.40 / +2.84%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.90
|
7.10
|
300
|
|
|
9/9/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.90
|
200
|
|
|
9/8/2015
|
+0.30 / +2.17%
|
13.90
|
15.00
|
13.90
|
14.10
|
14.45
|
6.90
|
500
|
|
|
9/7/2015
|
-1.10 / -7.38%
|
15.90
|
15.90
|
13.80
|
13.80
|
15.34
|
6.76
|
2,000
|
|
|
9/4/2015
|
+1.20 / +8.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.30
|
530
|
|
|
9/3/2015
|
+0.20 / +1.48%
|
14.80
|
14.80
|
13.70
|
13.70
|
14.80
|
6.71
|
700
|
|
|
9/1/2015
|
-1.50 / -10.00%
|
15.00
|
15.50
|
13.50
|
13.50
|
15.28
|
6.61
|
1,500
|
|
|
8/31/2015
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.34
|
200
|
|
|
8/28/2015
|
+1.20 / +8.57%
|
14.90
|
15.30
|
13.00
|
15.20
|
14.75
|
7.44
|
4,100
|
|
|
8/27/2015
|
-0.80 / -5.41%
|
13.40
|
14.90
|
13.40
|
14.00
|
13.47
|
6.85
|
3,200
|
|
|
8/26/2015
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.80
|
14.80
|
15.07
|
7.25
|
503
|
|
|
8/25/2015
|
-0.30 / -2.00%
|
13.90
|
14.70
|
13.90
|
14.70
|
13.90
|
7.20
|
300
|
|
|
8/24/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.34
|
0
|
|
|
8/21/2015
|
0.00 / 0.00%
|
14.10
|
15.00
|
13.60
|
15.00
|
14.06
|
7.34
|
4,200
|
|
|
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
|
|
|