|
Closing price on 6/19/2017
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.10 |
| Volume |
1,000 |
| Split-adjusted Price |
8.00 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.00
|
1,000
|
|
|
6/16/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.09
|
8.00
|
6,600
|
|
|
6/15/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.00
|
0
|
|
|
6/14/2017
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.00
|
2,120,000
|
|
|
6/13/2017
|
-0.70 / -7.61%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.08
|
8.39
|
683,600
|
|
|
6/12/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.08
|
0
|
|
|
6/9/2017
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.08
|
400
|
|
|
6/8/2017
|
-1.20 / -13.04%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.90
|
100
|
|
|
6/7/2017
|
-0.90 / -8.91%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.08
|
100
|
|
|
6/6/2017
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.97
|
200
|
|
|
6/5/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.37
|
0
|
|
|
6/2/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.37
|
0
|
|
|
6/1/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.37
|
0
|
|
|
5/31/2017
|
+0.70 / +7.14%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.37
|
1,000
|
|
|
5/30/2017
|
+0.60 / +6.52%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
9.68
|
5,400
|
|
|
5/29/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.08
|
0
|
|
|
5/26/2017
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.08
|
500
|
|
|
5/25/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.90
|
0
|
|
|
5/24/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.90
|
0
|
|
|
5/23/2017
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.90
|
1,000
|
|
|
5/22/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.19
|
0
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.19
|
0
|
|
|
5/18/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.19
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.19
|
1,100
|
|
|
5/16/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.19
|
0
|
|
|
5/15/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.19
|
0
|
|
|
5/12/2017
|
-1.40 / -14.43%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.19
|
100
|
|
|
5/11/2017
|
+1.10 / +12.79%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.58
|
100
|
|
|
5/10/2017
|
+1.10 / +14.67%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.49
|
100
|
|
|
5/9/2017
|
-1.30 / -14.77%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.41
|
100
|
|
|