|
Closing price on 4/23/2015
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
1,800 |
| Split-adjusted Price |
6.66 |
|
|
BSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
6.66
|
1,800
|
|
|
4/22/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.90
|
0
|
|
|
4/21/2015
|
+0.40 / +4.82%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
6.90
|
2,700
|
|
|
4/20/2015
|
-0.30 / -3.49%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.41
|
6.58
|
5,100
|
|
|
4/17/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.38
|
6.82
|
4,700
|
|
|
4/16/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.66
|
4,000
|
|
|
4/15/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.66
|
1,000
|
|
|
4/14/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.58
|
120
|
|
|
4/13/2015
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.29
|
6.58
|
1,500
|
|
|
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
|
|
|