|
Closing price on 7/26/2016
|
|
| Open |
14.20 |
| High |
15.20 |
| Low |
14.20 |
| Volume |
1,000 |
| Split-adjusted Price |
8.05 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
-0.10 / -0.65%
|
14.20
|
15.20
|
14.20
|
15.20
|
14.38
|
8.05
|
1,000
|
|
|
7/25/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.10
|
0
|
|
|
7/22/2016
|
0.00 / 0.00%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
8.10
|
1,110
|
|
|
7/21/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.10
|
8.10
|
5,500
|
|
|
7/20/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.10
|
0
|
|
|
7/19/2016
|
-0.20 / -1.29%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
8.10
|
1,490
|
|
|
7/18/2016
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.00
|
8.20
|
200
|
|
|
7/15/2016
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.17
|
8.15
|
900
|
|
|
7/14/2016
|
-0.20 / -1.28%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.16
|
8.15
|
610
|
|
|
7/13/2016
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.54
|
8.26
|
20,000
|
|
|
7/12/2016
|
+0.20 / +1.31%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.28
|
8.20
|
1,330
|
|
|
7/11/2016
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.50
|
8.10
|
400
|
|
|
7/8/2016
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.50
|
15.50
|
14.94
|
8.20
|
3,500
|
|
|
7/7/2016
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.20
|
15.50
|
15.38
|
8.20
|
2,800
|
|
|
7/6/2016
|
-0.90 / -5.49%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.61
|
8.20
|
5,750
|
|
|
7/5/2016
|
-0.90 / -5.20%
|
15.60
|
16.50
|
15.60
|
16.40
|
15.71
|
8.68
|
6,890
|
|
|
7/4/2016
|
+0.90 / +5.49%
|
16.20
|
17.40
|
15.30
|
17.30
|
15.94
|
9.16
|
5,400
|
|
|
7/1/2016
|
+0.90 / +5.81%
|
15.00
|
16.50
|
15.00
|
16.40
|
15.33
|
8.68
|
13,900
|
|
|
6/30/2016
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.25
|
8.20
|
5,300
|
|
|
6/29/2016
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.12
|
8.20
|
3,200
|
|
|
6/28/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.20
|
1,600
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.30
|
15.50
|
14.20
|
15.50
|
14.25
|
8.20
|
2,900
|
|
|
6/24/2016
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.40
|
8.20
|
3,400
|
|
|
6/23/2016
|
+0.20 / +1.29%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.47
|
8.31
|
5,800
|
|
|
6/22/2016
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.10
|
15.50
|
15.36
|
8.20
|
16,400
|
|
|
6/21/2016
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.35
|
8.20
|
3,733
|
|
|
6/20/2016
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.22
|
8.15
|
1,800
|
|
|
6/17/2016
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.91
|
8.05
|
2,303
|
|
|
6/16/2016
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
7.89
|
1,330
|
|
|
6/15/2016
|
+1.10 / +7.80%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.08
|
8.05
|
1,800
|
|
|