|
Closing price on 7/26/2010
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
300 |
| Split-adjusted Price |
3.40 |
|
|
BDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
-0.50 / -4.10%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.40
|
300
|
|
|
7/23/2010
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.17
|
3.55
|
1,100
|
|
|
7/22/2010
|
-0.30 / -2.44%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
3.49
|
1,000
|
|
|
7/21/2010
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.33
|
3.57
|
900
|
|
|
7/20/2010
|
+0.20 / +1.67%
|
12.10
|
12.70
|
12.10
|
12.20
|
12.31
|
3.55
|
8,600
|
|
|
7/19/2010
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.50
|
12.00
|
11.94
|
3.49
|
5,400
|
|
|
7/16/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.49
|
2,300
|
|
|
7/15/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.49
|
3,000
|
|
|
7/14/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.49
|
2,200
|
|
|
7/13/2010
|
+0.50 / +4.35%
|
10.80
|
12.00
|
10.80
|
12.00
|
11.64
|
3.49
|
1,000
|
|
|
7/12/2010
|
-0.20 / -1.71%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.43
|
3.34
|
1,300
|
|
|
7/9/2010
|
+0.30 / +2.63%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.14
|
3.40
|
500
|
|
|
7/8/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.31
|
0
|
|
|
7/7/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.31
|
0
|
|
|
7/6/2010
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.31
|
500
|
|
|
7/5/2010
|
+0.40 / +3.57%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.66
|
3.37
|
5,900
|
|
|
7/2/2010
|
+0.60 / +5.66%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.03
|
3.26
|
700
|
|
|
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
|
|
|