|
Closing price on 5/12/2014
|
|
| Open |
13.40 |
| High |
14.70 |
| Low |
13.40 |
| Volume |
1,700 |
| Split-adjusted Price |
5.80 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.10 / -0.68%
|
13.40
|
14.70
|
13.40
|
14.70
|
14.70
|
5.80
|
1,700
|
|
|
5/9/2014
|
-0.50 / -3.27%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.84
|
200
|
|
|
5/8/2014
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.03
|
100
|
|
|
5/7/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.84
|
0
|
|
|
5/6/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
14.80
|
14.80
|
5.84
|
6,700
|
|
|
5/5/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.84
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.84
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.84
|
0
|
|
|
4/25/2014
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
5.84
|
600
|
|
|
4/24/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
13.30
|
14.50
|
14.50
|
5.72
|
1,800
|
|
|
4/23/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.72
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.72
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.72
|
14
|
|
|
4/18/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.72
|
0
|
|
|
4/17/2014
|
-0.20 / -1.36%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
5.72
|
633
|
|
|
4/16/2014
|
-0.10 / -0.68%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.70
|
5.80
|
1,400
|
|
|
4/15/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.84
|
0
|
|
|
4/14/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.84
|
33
|
|
|
4/11/2014
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.84
|
100
|
|
|
4/10/2014
|
+0.70 / +4.93%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
5.88
|
700
|
|
|
4/8/2014
|
-0.30 / -2.07%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
5.60
|
800
|
|
|
4/7/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.72
|
0
|
|
|
4/4/2014
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.72
|
100
|
|
|
4/3/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
5.60
|
2,510
|
|
|
4/2/2014
|
+0.10 / +0.71%
|
14.70
|
14.70
|
13.90
|
14.20
|
14.20
|
5.60
|
2,976
|
|
|
4/1/2014
|
-0.60 / -4.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.56
|
4,500
|
|
|
3/31/2014
|
+0.10 / +0.68%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
5.80
|
2,400
|
|
|
3/28/2014
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
5.76
|
500
|
|
|
3/27/2014
|
+0.10 / +0.70%
|
14.20
|
14.80
|
14.20
|
14.40
|
14.40
|
5.68
|
4,800
|
|
|
3/26/2014
|
-0.20 / -1.38%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
5.64
|
10,000
|
|
|