|
Closing price on 8/25/2010
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
1,000 |
| Split-adjusted Price |
2.70 |
|
|
BDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.70 / -6.86%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
2.70
|
1,000
|
|
|
8/24/2010
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.90
|
0
|
|
|
8/23/2010
|
-0.70 / -6.48%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.17
|
2.87
|
300
|
|
|
8/20/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.07
|
0
|
|
|
8/19/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.07
|
0
|
|
|
8/18/2010
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.07
|
100
|
|
|
8/17/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.96
|
0
|
|
|
8/16/2010
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.96
|
400
|
|
|
8/13/2010
|
+0.60 / +6.06%
|
9.80
|
10.50
|
9.70
|
10.50
|
9.81
|
2.99
|
2,900
|
|
|
8/12/2010
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.93
|
2.82
|
2,600
|
|
|
8/11/2010
|
-0.30 / -2.88%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
2.87
|
200
|
|
|
8/10/2010
|
-0.60 / -5.45%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
2.96
|
1,500
|
|
|
8/9/2010
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.13
|
400
|
|
|
8/6/2010
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.27
|
2,200
|
|
|
8/5/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.50
|
0
|
|
|
8/4/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.50
|
0
|
|
|
8/3/2010
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.50
|
500
|
|
|
8/2/2010
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.53
|
0
|
|
|
7/30/2010
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.36
|
3.50
|
800
|
|
|
7/29/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.53
|
0
|
|
|
7/28/2010
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.53
|
100
|
|
|
7/27/2010
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.42
|
600
|
|
|
7/26/2010
|
-0.50 / -4.10%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.33
|
300
|
|
|
7/23/2010
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.17
|
3.47
|
1,100
|
|
|
7/22/2010
|
-0.30 / -2.44%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
3.42
|
1,000
|
|
|
7/21/2010
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.33
|
3.50
|
900
|
|
|
7/20/2010
|
+0.20 / +1.67%
|
12.10
|
12.70
|
12.10
|
12.20
|
12.31
|
3.47
|
8,600
|
|
|
7/19/2010
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.50
|
12.00
|
11.94
|
3.42
|
5,400
|
|
|
7/16/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.42
|
2,300
|
|
|
7/15/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.42
|
3,000
|
|
|