|
Closing price on 7/4/2017
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
800 |
| Split-adjusted Price |
8.45 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
-0.30 / -1.94%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.34
|
8.45
|
800
|
|
|
7/3/2017
|
-0.30 / -1.90%
|
14.30
|
15.50
|
14.30
|
15.50
|
14.39
|
8.62
|
1,400
|
|
|
6/30/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.79
|
1,000
|
|
|
6/29/2017
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.79
|
1,000
|
|
|
6/28/2017
|
-0.30 / -1.84%
|
16.50
|
17.50
|
14.70
|
16.00
|
15.61
|
8.90
|
2,800
|
|
|
6/27/2017
|
+0.20 / +1.24%
|
14.50
|
16.50
|
14.50
|
16.30
|
15.63
|
9.07
|
2,100
|
|
|
6/26/2017
|
+0.80 / +5.23%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.06
|
8.95
|
746
|
|
|
6/23/2017
|
+0.50 / +3.38%
|
15.50
|
16.20
|
15.20
|
15.30
|
15.40
|
8.51
|
700
|
|
|
6/22/2017
|
+1.00 / +7.25%
|
14.30
|
15.10
|
13.90
|
14.80
|
14.53
|
8.23
|
1,900
|
|
|
6/21/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.68
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.68
|
0
|
|
|
6/19/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.68
|
0
|
|
|
6/16/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.68
|
0
|
|
|
6/15/2017
|
-0.30 / -2.13%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.58
|
7.68
|
400
|
|
|
6/14/2017
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.84
|
100
|
|
|
6/13/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.56
|
0
|
|
|
6/12/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.56
|
0
|
|
|
6/9/2017
|
-0.30 / -2.16%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.50
|
7.56
|
300
|
|
|
6/8/2017
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.73
|
133
|
|
|
6/7/2017
|
-0.90 / -6.29%
|
14.70
|
14.70
|
13.40
|
13.40
|
14.05
|
7.45
|
200
|
|
|
6/6/2017
|
+0.20 / +1.42%
|
14.50
|
14.50
|
13.20
|
14.30
|
13.47
|
7.95
|
1,300
|
|
|
6/5/2017
|
+0.70 / +5.22%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.84
|
100
|
|
|
6/2/2017
|
-0.70 / -4.96%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.60
|
7.45
|
400
|
|
|
6/1/2017
|
-0.50 / -3.42%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.40
|
7.84
|
300
|
|
|
5/31/2017
|
-0.10 / -0.68%
|
14.80
|
16.10
|
13.40
|
14.60
|
14.41
|
8.12
|
4,733
|
|
|
5/30/2017
|
+1.30 / +9.70%
|
13.30
|
14.70
|
13.30
|
14.70
|
13.98
|
8.18
|
3,800
|
|
|
5/29/2017
|
-0.10 / -0.74%
|
12.80
|
13.40
|
12.80
|
13.40
|
12.84
|
7.45
|
3,366
|
|
|
5/26/2017
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.51
|
104
|
|
|
5/25/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.29
|
1,701
|
|
|
5/24/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.29
|
0
|
|
|