|
Closing price on 5/6/2010
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
8,200 |
| Split-adjusted Price |
3.20 |
|
|
BDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2010
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.45
|
2.73
|
1,100
|
|
|
4/9/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
0
|
|
|
4/8/2010
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
500
|
|
|
4/7/2010
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.94
|
0
|
|
|
4/6/2010
|
+0.10 / +1.01%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.13
|
2.91
|
400
|
|
|
4/5/2010
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.88
|
1,000
|
|
|
4/2/2010
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.70
|
200
|
|
|
4/1/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
500
|
|
|
3/31/2010
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
1,500
|
|
|
3/30/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.73
|
0
|
|
|
3/29/2010
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.73
|
2,000
|
|
|
3/26/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.94
|
0
|
|
|
3/25/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.94
|
0
|
|
|
3/24/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.94
|
100
|
|
|
3/23/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.94
|
0
|
|
|