|
Closing price on 2/15/2017
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
10,000 |
| Split-adjusted Price |
10.17 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2017
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.17
|
10,000
|
|
|
2/14/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.27
|
1,500
|
|
|
2/13/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.37
|
4,300
|
|
|
2/10/2017
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.49
|
10.07
|
2,100
|
|
|
2/9/2017
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.56
|
7,000
|
|
|
2/8/2017
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.47
|
3,100
|
|
|
2/7/2017
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.25
|
10.07
|
6,000
|
|
|
2/6/2017
|
-0.10 / -0.93%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.28
|
10.56
|
1,900
|
|
|
2/3/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.66
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.66
|
10,000
|
|
|
1/25/2017
|
+0.50 / +5.00%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.78
|
10.37
|
43,000
|
|
|
1/24/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
1,400
|
|
|
1/23/2017
|
-0.50 / -4.76%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
9.87
|
1,100
|
|
|
1/20/2017
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.37
|
3,000
|
|
|
1/19/2017
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.06
|
1,000
|
|
|
1/18/2017
|
-0.10 / -0.92%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.33
|
10.66
|
3,000
|
|
|
1/17/2017
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.76
|
1,000
|
|
|
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
|
|
|