|
Closing price on 5/3/2017
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
1,100 |
| Split-adjusted Price |
9.87 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.18
|
9.87
|
1,100
|
|
|
4/28/2017
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
100
|
|
|
4/27/2017
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.58
|
400
|
|
|
4/26/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.39
|
0
|
|
|
4/25/2017
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.39
|
2,300
|
|
|
4/24/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.79
|
0
|
|
|
4/21/2017
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.79
|
0
|
|
|
4/20/2017
|
-0.90 / -9.09%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
8.89
|
300
|
|
|
4/19/2017
|
+1.10 / +12.50%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.77
|
100
|
|
|
4/18/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.69
|
0
|
|
|
4/17/2017
|
-1.30 / -12.87%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.69
|
100
|
|
|
4/14/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.97
|
0
|
|
|
4/13/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.09
|
9.97
|
2,200
|
|
|
4/12/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
1,000
|
|
|
4/11/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
2,300
|
|
|
4/10/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
900
|
|
|
4/7/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
1,000
|
|
|
4/5/2017
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.68
|
100
|
|
|
4/4/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.49
|
0
|
|
|
4/3/2017
|
-1.40 / -14.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.49
|
100
|
|
|
3/31/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
400
|
|
|
3/30/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
600
|
|
|
3/29/2017
|
+0.10 / +1.00%
|
8.50
|
10.10
|
8.50
|
10.10
|
9.96
|
9.97
|
1,100
|
|
|
3/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
0
|
|
|
3/27/2017
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.87
|
3,000
|
|
|
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
|
|
|