|
Closing price on 5/27/2010
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.20 |
| Volume |
3,200 |
| Split-adjusted Price |
3.28 |
|
|
BDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
-0.70 / -5.83%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.22
|
3.28
|
3,200
|
|
|
5/26/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.49
|
0
|
|
|
5/25/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.49
|
0
|
|
|
5/24/2010
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.49
|
100
|
|
|
5/21/2010
|
-0.80 / -6.50%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.58
|
3.34
|
5,500
|
|
|
5/20/2010
|
+0.80 / +6.96%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.29
|
3.57
|
4,100
|
|
|
5/19/2010
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.34
|
500
|
|
|
5/18/2010
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.83
|
3.20
|
1,900
|
|
|
5/17/2010
|
-0.70 / -5.83%
|
11.30
|
12.00
|
11.30
|
11.30
|
11.50
|
3.28
|
2,800
|
|
|
5/14/2010
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.49
|
5,000
|
|
|
5/13/2010
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.94
|
3.75
|
4,600
|
|
|
5/12/2010
|
+0.20 / +1.50%
|
14.20
|
14.20
|
12.50
|
13.50
|
13.83
|
3.92
|
21,900
|
|
|
5/11/2010
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.87
|
5,600
|
|
|
5/10/2010
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.63
|
6,200
|
|
|
5/7/2010
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.40
|
12,300
|
|
|
5/6/2010
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
3.20
|
8,200
|
|
|
5/5/2010
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.99
|
2,000
|
|
|
5/4/2010
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.30
|
3.02
|
13,800
|
|
|
4/29/2010
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.85
|
100
|
|
|
4/28/2010
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.15
|
2.91
|
2,700
|
|
|
4/27/2010
|
-1.00 / -8.93%
|
11.20
|
11.20
|
10.20
|
10.20
|
10.53
|
2.96
|
7,200
|
|
|
4/26/2010
|
-0.20 / -1.75%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.80
|
3.26
|
300
|
|
|
4/22/2010
|
+0.50 / +4.59%
|
11.60
|
11.60
|
10.20
|
11.40
|
10.54
|
3.31
|
6,500
|
|
|
4/21/2010
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.17
|
21,000
|
|
|
4/20/2010
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.25
|
3.02
|
13,000
|
|
|
4/19/2010
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.85
|
5,300
|
|
|
4/16/2010
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.18
|
2.67
|
6,000
|
|
|
4/15/2010
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
2.64
|
4,000
|
|
|
4/14/2010
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.33
|
2.70
|
3,100
|
|
|
4/13/2010
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.76
|
400
|
|
|