|
Closing price on 4/10/2015
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
5,900 |
| Split-adjusted Price |
6.42 |
|
|
BSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2015
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
6.42
|
5,900
|
|
|
4/9/2015
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.27
|
6.58
|
3,400
|
|
|
4/8/2015
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.04
|
6.58
|
1,000
|
|
|
4/7/2015
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.18
|
140
|
|
|
4/6/2015
|
+0.20 / +2.50%
|
8.00
|
8.30
|
7.90
|
8.20
|
7.95
|
6.50
|
1,820
|
|
|
4/3/2015
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
6.34
|
1,800
|
|
|
4/2/2015
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.09
|
6.58
|
2,240
|
|
|
4/1/2015
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.32
|
6.58
|
3,200
|
|
|
3/31/2015
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.16
|
6.50
|
900
|
|
|
3/30/2015
|
-0.30 / -3.49%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.29
|
6.58
|
1,500
|
|
|
3/27/2015
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.82
|
100
|
|
|
3/26/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.50
|
1,500
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.50
|
0
|
|
|
3/24/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.50
|
1,900
|
|
|
3/23/2015
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.36
|
6.58
|
5,200
|
|
|
3/20/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.82
|
2,000
|
|
|
3/19/2015
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
6.82
|
4,600
|
|
|
3/18/2015
|
+0.30 / +3.61%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
6.82
|
3,900
|
|
|
3/17/2015
|
-0.70 / -7.78%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
6.58
|
4,700
|
|
|
3/16/2015
|
+0.40 / +4.65%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.14
|
500
|
|
|
3/13/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
6.82
|
2,200
|
|
|
3/12/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
6.82
|
1,300
|
|
|
3/11/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.98
|
300
|
|
|
3/10/2015
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.98
|
25,850
|
|
|
3/9/2015
|
+0.30 / +3.70%
|
8.10
|
8.80
|
8.10
|
8.40
|
8.40
|
6.66
|
12,200
|
|
|
3/6/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
6.42
|
25,600
|
|
|
3/5/2015
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
6.34
|
5,800
|
|
|
3/4/2015
|
+0.10 / +1.30%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.80
|
6.18
|
2,800
|
|
|
3/3/2015
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
6.10
|
5,500
|
|
|
3/2/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.18
|
100
|
|
|