|
Closing price on 7/6/2017
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
3,700 |
| Split-adjusted Price |
8.10 |
|
|
BSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
-1.40 / -14.58%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.24
|
8.10
|
3,700
|
|
|
7/5/2017
|
+1.20 / +14.29%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.48
|
100
|
|
|
7/4/2017
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.29
|
1,400
|
|
|
7/3/2017
|
-1.40 / -14.74%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.00
|
500
|
|
|
6/30/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.38
|
0
|
|
|
6/29/2017
|
+1.00 / +11.76%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.38
|
100
|
|
|
6/28/2017
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.39
|
700
|
|
|
6/27/2017
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.00
|
100
|
|
|
6/26/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
0
|
|
|
6/23/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
0
|
|
|
6/22/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
0
|
|
|
6/21/2017
|
+0.90 / +11.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.89
|
100
|
|
|
6/20/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.00
|
0
|
|
|
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
|
|
|