|
Closing price on 12/27/2016
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
6,100 |
| Split-adjusted Price |
10.86 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2016
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.77
|
1,000
|
|
|
12/1/2016
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
100
|
|
|
11/30/2016
|
-1.30 / -13.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.90
|
4,600
|
|
|
11/29/2016
|
-1.60 / -14.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.18
|
1,200
|
|
|
11/28/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.76
|
800
|
|
|
11/25/2016
|
+0.90 / +8.82%
|
10.20
|
11.70
|
10.20
|
11.10
|
11.05
|
10.96
|
1,700
|
|
|
11/24/2016
|
-1.60 / -13.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.07
|
2,500
|
|
|
11/23/2016
|
-1.90 / -13.87%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.65
|
4,700
|
|
|
11/22/2016
|
-0.40 / -2.84%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.53
|
1,500
|
|
|
11/21/2016
|
+3.90 / +38.24%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.20
|
13.92
|
9,400
|
|
|