|
Closing price on 10/6/2014
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
2,800 |
| Split-adjusted Price |
5.92 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2014
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
5.92
|
2,800
|
|
|
10/3/2014
|
0.00 / 0.00%
|
14.00
|
15.20
|
13.90
|
15.20
|
15.20
|
5.99
|
1,400
|
|
|
10/2/2014
|
-0.10 / -0.65%
|
13.80
|
15.20
|
13.80
|
15.20
|
15.20
|
5.99
|
1,500
|
|
|
10/1/2014
|
-0.20 / -1.29%
|
14.00
|
15.30
|
14.00
|
15.30
|
15.30
|
6.03
|
600
|
|
|
9/30/2014
|
+0.60 / +4.03%
|
15.00
|
16.00
|
14.00
|
15.50
|
15.50
|
6.11
|
1,900
|
|
|
9/29/2014
|
+1.30 / +9.56%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.88
|
100
|
|
|
9/26/2014
|
-1.40 / -9.33%
|
13.60
|
15.10
|
13.50
|
13.60
|
13.60
|
5.36
|
9,200
|
|
|
9/25/2014
|
-0.60 / -3.85%
|
14.50
|
15.40
|
14.10
|
15.00
|
15.00
|
5.92
|
2,600
|
|
|
9/24/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.15
|
0
|
|
|
9/23/2014
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.15
|
300
|
|
|
9/22/2014
|
-0.50 / -3.16%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
6.03
|
500
|
|
|
9/19/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.23
|
0
|
|
|
9/18/2014
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.23
|
100
|
|
|
9/17/2014
|
+0.10 / +0.68%
|
14.80
|
15.80
|
14.80
|
14.90
|
14.90
|
5.88
|
600
|
|
|
9/16/2014
|
-1.60 / -9.76%
|
14.80
|
15.90
|
14.80
|
14.80
|
14.80
|
5.84
|
10,800
|
|
|
9/15/2014
|
+0.90 / +5.81%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.47
|
100
|
|
|
9/12/2014
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.11
|
200
|
|
|
9/11/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.23
|
0
|
|
|
9/10/2014
|
+0.90 / +6.04%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
6.23
|
400
|
|
|
9/9/2014
|
-1.60 / -9.70%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.88
|
200
|
|
|
9/8/2014
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.51
|
300
|
|
|
9/5/2014
|
+0.60 / +3.82%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
6.43
|
300
|
|
|
9/4/2014
|
-1.00 / -5.99%
|
15.50
|
15.70
|
15.10
|
15.70
|
15.70
|
6.19
|
1,524
|
|
|
9/3/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.59
|
0
|
|
|
8/29/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
15.10
|
16.70
|
16.70
|
6.59
|
1,000
|
|
|
8/28/2014
|
-0.10 / -0.60%
|
18.00
|
18.00
|
15.20
|
16.70
|
16.70
|
6.59
|
1,610
|
|
|
8/27/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.63
|
0
|
|
|
8/26/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.63
|
0
|
|
|
8/25/2014
|
-0.90 / -5.08%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
6.63
|
1,400
|
|
|
8/22/2014
|
+1.00 / +5.99%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.98
|
5,366
|
|
|