|
Closing price on 7/1/2010
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
300 |
| Split-adjusted Price |
3.08 |
|
|
BDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2010
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.08
|
300
|
|
|
6/30/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.20
|
0
|
|
|
6/29/2010
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.20
|
1,100
|
|
|
6/28/2010
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.14
|
1,000
|
|
|
6/25/2010
|
-0.60 / -5.04%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.53
|
3.28
|
1,500
|
|
|
6/24/2010
|
+0.90 / +8.18%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.94
|
3.46
|
1,300
|
|
|
6/23/2010
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.36
|
3.20
|
700
|
|
|
6/22/2010
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.38
|
3.31
|
1,000
|
|
|
6/21/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.10
|
3.28
|
4,800
|
|
|
6/18/2010
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.28
|
500
|
|
|
6/17/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.14
|
0
|
|
|
6/16/2010
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.14
|
800
|
|
|
6/15/2010
|
+0.20 / +1.80%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.52
|
3.28
|
1,100
|
|
|
6/14/2010
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.23
|
100
|
|
|
6/11/2010
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.08
|
0
|
|
|
6/10/2010
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.00
|
11.00
|
10.57
|
3.20
|
2,700
|
|
|
6/9/2010
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.63
|
3.20
|
400
|
|
|
6/8/2010
|
-0.70 / -6.36%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.38
|
2.99
|
5,200
|
|
|
6/7/2010
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.20
|
2,400
|
|
|
6/4/2010
|
-0.60 / -5.08%
|
12.50
|
12.50
|
11.20
|
11.20
|
11.73
|
3.26
|
300
|
|
|
6/3/2010
|
-0.70 / -5.60%
|
13.40
|
13.40
|
11.80
|
11.80
|
11.99
|
3.43
|
2,400
|
|
|
6/2/2010
|
-0.10 / -0.79%
|
13.40
|
13.40
|
12.50
|
12.50
|
12.63
|
3.63
|
700
|
|
|
6/1/2010
|
+0.30 / +2.44%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.64
|
3.66
|
1,100
|
|
|
5/31/2010
|
+0.80 / +6.96%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.24
|
3.57
|
5,200
|
|
|
5/28/2010
|
+0.20 / +1.77%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.51
|
3.34
|
3,800
|
|
|
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
|
|
|