|
Closing price on 8/29/2016
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
4,000 |
| Split-adjusted Price |
7.56 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
-0.30 / -2.16%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.72
|
7.56
|
4,000
|
|
|
8/26/2016
|
+0.40 / +2.96%
|
14.30
|
14.30
|
13.00
|
13.90
|
13.58
|
7.73
|
1,200
|
|
|
8/25/2016
|
+0.10 / +0.75%
|
14.30
|
14.30
|
13.00
|
13.50
|
13.40
|
7.51
|
1,200
|
|
|
8/24/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.45
|
200
|
|
|
8/23/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.45
|
1,500
|
|
|
8/22/2016
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.30
|
7.45
|
200
|
|
|
8/19/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.45
|
200
|
|
|
8/18/2016
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.45
|
100
|
|
|
8/17/2016
|
+0.10 / +0.74%
|
13.50
|
13.60
|
12.70
|
13.60
|
13.34
|
7.56
|
704
|
|
|
8/16/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.51
|
0
|
|
|
8/15/2016
|
-0.20 / -1.46%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.33
|
7.51
|
400
|
|
|
8/12/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.62
|
50
|
|
|
8/11/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.62
|
100
|
|
|
8/10/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.70
|
14.00
|
7.62
|
400
|
|
|
8/9/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.70
|
14.00
|
7.62
|
506
|
|
|
8/8/2016
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.62
|
400
|
|
|
8/5/2016
|
+0.50 / +3.76%
|
14.10
|
14.10
|
13.20
|
13.80
|
13.44
|
7.68
|
1,000
|
|
|
8/4/2016
|
-0.90 / -6.34%
|
13.10
|
13.90
|
13.10
|
13.30
|
13.30
|
7.40
|
1,006
|
|
|
8/3/2016
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.50
|
7.90
|
600
|
|
|
8/2/2016
|
-1.00 / -6.45%
|
14.10
|
15.50
|
14.00
|
14.50
|
14.07
|
7.68
|
4,531
|
|
|
8/1/2016
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.15
|
8.20
|
200
|
|
|
7/29/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.00
|
14.80
|
14.21
|
7.83
|
2,700
|
|
|
7/28/2016
|
+0.40 / +2.76%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.00
|
7.89
|
300
|
|
|
7/27/2016
|
-0.70 / -4.61%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.47
|
7.68
|
2,031
|
|
|
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
|
|
|