|
Closing price on 5/8/2017
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.90 |
| Volume |
6,500 |
| Split-adjusted Price |
11.90 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
22.97
|
11.90
|
6,500
|
|
|
5/5/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.01
|
11.85
|
37,200
|
|
|
5/4/2017
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.12
|
11.85
|
9,300
|
|
|
5/3/2017
|
+0.40 / +1.73%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.41
|
12.11
|
3,700
|
|
|
4/28/2017
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.07
|
11.95
|
9,500
|
|
|
4/27/2017
|
-0.20 / -0.86%
|
23.00
|
23.50
|
23.00
|
23.10
|
23.21
|
11.90
|
6,700
|
|
|
4/26/2017
|
-0.40 / -1.69%
|
23.00
|
23.40
|
22.30
|
23.30
|
22.96
|
12.00
|
4,200
|
|
|
4/25/2017
|
+0.20 / +0.85%
|
23.90
|
23.90
|
23.40
|
23.70
|
23.65
|
12.21
|
7,300
|
|
|
4/24/2017
|
-0.40 / -1.67%
|
24.50
|
24.50
|
23.20
|
23.50
|
23.31
|
12.11
|
1,800
|
|
|
4/21/2017
|
+0.70 / +3.07%
|
23.10
|
24.50
|
23.10
|
23.50
|
23.94
|
12.11
|
14,000
|
|
|
4/20/2017
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.99
|
11.75
|
5,000
|
|
|
4/19/2017
|
-0.50 / -2.13%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.09
|
11.85
|
5,000
|
|
|
4/18/2017
|
+0.20 / +0.86%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.58
|
12.11
|
3,900
|
|
|
4/17/2017
|
+0.80 / +3.56%
|
25.50
|
25.50
|
23.30
|
23.30
|
23.59
|
12.00
|
3,300
|
|
|
4/14/2017
|
-2.30 / -9.39%
|
24.10
|
24.10
|
22.20
|
22.20
|
22.49
|
11.44
|
1,000
|
|
|
4/13/2017
|
-1.10 / -4.30%
|
25.00
|
25.00
|
23.50
|
24.50
|
24.13
|
12.62
|
3,600
|
|
|
4/12/2017
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.19
|
0
|
|
|
4/11/2017
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.59
|
13.14
|
1,250
|
|
|
4/10/2017
|
-0.30 / -1.15%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.24
|
3,200
|
|
|
4/7/2017
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.90
|
25.90
|
25.98
|
13.34
|
2,700
|
|
|
4/5/2017
|
-0.60 / -2.26%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.90
|
13.34
|
500
|
|
|
4/4/2017
|
-0.20 / -0.75%
|
25.50
|
26.50
|
25.50
|
26.50
|
25.97
|
13.65
|
1,700
|
|
|
4/3/2017
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
13.76
|
500
|
|
|
3/31/2017
|
-1.30 / -4.83%
|
25.70
|
25.70
|
25.40
|
25.60
|
25.51
|
13.19
|
11,900
|
|
|
3/30/2017
|
+0.40 / +1.51%
|
26.60
|
27.40
|
26.60
|
26.90
|
26.83
|
13.86
|
3,600
|
|
|
3/29/2017
|
-0.50 / -1.85%
|
27.80
|
27.80
|
26.00
|
26.50
|
26.53
|
13.65
|
4,200
|
|
|
3/28/2017
|
0.00 / 0.00%
|
27.90
|
27.90
|
26.60
|
27.00
|
27.22
|
13.91
|
3,600
|
|
|
3/27/2017
|
-0.50 / -1.82%
|
26.00
|
28.00
|
26.00
|
27.00
|
27.07
|
13.91
|
3,700
|
|
|
3/24/2017
|
-0.70 / -2.50%
|
28.10
|
28.10
|
27.00
|
27.30
|
27.54
|
14.06
|
5,950
|
|
|
3/23/2017
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.23
|
14.42
|
11,200
|
|
|