Closing price on 2/7/2018
|
|
Open |
22.80 |
High |
22.80 |
Low |
22.80 |
Volume |
0 |
Split-adjusted Price |
14.13 |
|
|
BSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2018
|
+0.70 / +3.17%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.13
|
0
|
|
2/6/2018
|
-0.90 / -3.91%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.83
|
13.70
|
3,200
|
|
2/5/2018
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.10
|
14.26
|
600
|
|
2/2/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.57
|
2,000
|
|
2/1/2018
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.67
|
14.57
|
1,100
|
|
1/31/2018
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
14.75
|
0
|
|
1/30/2018
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.75
|
14.69
|
1,500
|
|
1/29/2018
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
14.75
|
1,500
|
|
1/26/2018
|
+0.60 / +2.59%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.93
|
14.75
|
900
|
|
1/25/2018
|
-0.90 / -3.73%
|
23.20
|
24.00
|
23.20
|
23.20
|
23.35
|
14.38
|
3,200
|
|
1/24/2018
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.10
|
24.10
|
24.12
|
14.94
|
1,600
|
|
1/23/2018
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.13
|
0
|
|
1/22/2018
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.13
|
0
|
|
1/19/2018
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.13
|
0
|
|
1/18/2018
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.13
|
0
|
|
1/17/2018
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.13
|
0
|
|
1/16/2018
|
-0.40 / -1.61%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.13
|
200
|
|
1/15/2018
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
14.75
|
500
|
|
1/12/2018
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.82
|
14.75
|
1,100
|
|
1/11/2018
|
+0.70 / +2.88%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.32
|
14.87
|
3,100
|
|
1/10/2018
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.46
|
100
|
|
1/9/2018
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.27
|
14.46
|
2,500
|
|
1/8/2018
|
+0.10 / +0.41%
|
24.10
|
24.20
|
24.10
|
24.20
|
24.18
|
14.40
|
2,000
|
|
1/5/2018
|
+0.10 / +0.42%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
14.34
|
700
|
|
1/4/2018
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.80
|
24.00
|
24.15
|
14.28
|
5,300
|
|
1/3/2018
|
+0.50 / +2.13%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.73
|
14.28
|
5,100
|
|
1/2/2018
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.51
|
13.98
|
20,800
|
|
12/29/2017
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.65
|
14.28
|
5,000
|
|
12/28/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
14.22
|
0
|
|
12/27/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
14.22
|
0
|
|
|