|
Closing price on 9/22/2010
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
1,600 |
| Split-adjusted Price |
2.64 |
|
|
BDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2010
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.07
|
2.64
|
1,600
|
|
|
9/21/2010
|
-0.40 / -4.21%
|
8.90
|
9.50
|
8.90
|
9.10
|
9.11
|
2.64
|
2,200
|
|
|
9/20/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.76
|
0
|
|
|
9/17/2010
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.76
|
100
|
|
|
9/16/2010
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.64
|
0
|
|
|
9/15/2010
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.64
|
0
|
|
|
9/14/2010
|
-0.40 / -4.21%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
2.64
|
200
|
|
|
9/13/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.76
|
0
|
|
|
9/10/2010
|
-0.50 / -5.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.49
|
2.76
|
2,600
|
|
|
9/9/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
0
|
|
|
9/8/2010
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
100
|
|
|
9/7/2010
|
-0.60 / -5.71%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
2.88
|
200
|
|
|
9/6/2010
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.05
|
400
|
|
|
9/1/2010
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
1,100
|
|
|
8/31/2010
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.99
|
100
|
|
|
8/30/2010
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.85
|
100
|
|
|
8/27/2010
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.67
|
2,000
|
|
|
8/26/2010
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.79
|
0
|
|
|
8/25/2010
|
-0.70 / -6.86%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
2.76
|
1,000
|
|
|
8/24/2010
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.96
|
0
|
|
|
8/23/2010
|
-0.70 / -6.48%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.17
|
2.94
|
300
|
|
|
8/20/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.14
|
0
|
|
|
8/19/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.14
|
0
|
|
|
8/18/2010
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.14
|
100
|
|
|
8/17/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.02
|
0
|
|
|
8/16/2010
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.02
|
400
|
|
|
8/13/2010
|
+0.60 / +6.06%
|
9.80
|
10.50
|
9.70
|
10.50
|
9.81
|
3.05
|
2,900
|
|
|
8/12/2010
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.93
|
2.88
|
2,600
|
|
|
8/11/2010
|
-0.30 / -2.88%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
2.94
|
200
|
|
|
8/10/2010
|
-0.60 / -5.45%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
3.02
|
1,500
|
|
|