|
Closing price on 1/16/2017
|
|
| Open |
8.60 |
| High |
10.30 |
| Low |
8.60 |
| Volume |
4,700 |
| Split-adjusted Price |
10.07 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
+0.20 / +2.00%
|
8.60
|
10.30
|
8.60
|
10.20
|
10.11
|
10.07
|
4,700
|
|
|
1/13/2017
|
+0.90 / +9.47%
|
9.10
|
10.40
|
9.10
|
10.40
|
9.98
|
10.27
|
1,700
|
|
|
1/12/2017
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
9.38
|
2,000
|
|
|
1/11/2017
|
-0.20 / -2.00%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.57
|
9.68
|
300
|
|
|
1/10/2017
|
-1.00 / -9.09%
|
11.70
|
11.70
|
8.80
|
10.00
|
10.13
|
9.87
|
400
|
|
|
1/9/2017
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.10
|
11.00
|
10.31
|
10.86
|
1,000
|
|
|
1/6/2017
|
-0.50 / -4.59%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.56
|
10.27
|
3,600
|
|
|
1/5/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.76
|
4,600
|
|
|
1/4/2017
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.94
|
10.76
|
800
|
|
|
1/3/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.96
|
0
|
|
|
12/30/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.07
|
10.86
|
4,100
|
|
|
12/29/2016
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.82
|
10.86
|
1,800
|
|
|
12/28/2016
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.68
|
10.86
|
10,300
|
|
|
12/27/2016
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.00
|
11.00
|
10.45
|
10.86
|
6,100
|
|
|
12/26/2016
|
0.00 / 0.00%
|
9.00
|
11.00
|
9.00
|
10.50
|
10.54
|
10.37
|
4,700
|
|
|
12/23/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.37
|
1,000
|
|
|
12/22/2016
|
+1.30 / +14.29%
|
9.00
|
10.40
|
9.00
|
10.40
|
9.59
|
10.27
|
6,400
|
|
|
12/21/2016
|
+0.10 / +1.11%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.13
|
8.98
|
13,800
|
|
|
12/20/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
3,500
|
|
|
12/19/2016
|
-0.50 / -5.26%
|
8.50
|
9.50
|
8.50
|
9.00
|
8.86
|
8.89
|
5,700
|
|
|
12/16/2016
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.38
|
100
|
|
|
12/15/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
2,200
|
|
|
12/14/2016
|
+0.50 / +5.81%
|
8.60
|
9.50
|
8.60
|
9.10
|
9.23
|
8.98
|
2,600
|
|
|
12/13/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.49
|
1,200
|
|
|
12/12/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.49
|
2,000
|
|
|
12/9/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.39
|
200
|
|
|
12/8/2016
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.39
|
300
|
|
|
12/7/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
0
|
|
|
12/6/2016
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
500
|
|
|
12/5/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.77
|
300
|
|
|