|
Closing price on 3/24/2017
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
4,900 |
| Split-adjusted Price |
9.97 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.95
|
9.97
|
4,900
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
9.77
|
3,600
|
|
|
3/22/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.97
|
9.77
|
3,000
|
|
|
3/21/2017
|
+1.50 / +17.65%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
3,000
|
|
|
3/20/2017
|
-1.40 / -14.14%
|
10.00
|
10.00
|
8.50
|
8.50
|
9.95
|
8.39
|
9,100
|
|
|
3/17/2017
|
-1.50 / -15.00%
|
10.00
|
10.00
|
8.50
|
8.50
|
9.91
|
8.39
|
1,700
|
|
|
3/16/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
400
|
|
|
3/15/2017
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
2,300
|
|
|
3/14/2017
|
+1.00 / +11.76%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.38
|
300
|
|
|
3/13/2017
|
-0.50 / -5.56%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.52
|
8.39
|
7,900
|
|
|
3/10/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
0
|
|
|
3/9/2017
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
500
|
|
|
3/8/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.08
|
0
|
|
|
3/7/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.08
|
0
|
|
|
3/6/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.08
|
0
|
|
|
3/3/2017
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.22
|
9.48
|
1,100
|
|
|
3/2/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
0
|
|
|
3/1/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
0
|
|
|
2/28/2017
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
800
|
|
|
2/27/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
400
|
|
|
2/24/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
1,200
|
|
|
2/23/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
0
|
|
|
2/22/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
9.87
|
1,300
|
|
|
2/21/2017
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
9.97
|
400
|
|
|
2/20/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.17
|
0
|
|
|
2/17/2017
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.17
|
2,500
|
|
|
2/16/2017
|
+0.50 / +4.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.53
|
10.66
|
3,200
|
|
|
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
|
|
|