|
Closing price on 1/3/2018
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
5,100 |
| Split-adjusted Price |
13.93 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
+0.50 / +2.13%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.73
|
13.93
|
5,100
|
|
|
1/2/2018
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.51
|
13.64
|
20,800
|
|
|
12/29/2017
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.65
|
13.93
|
5,000
|
|
|
12/28/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.87
|
0
|
|
|
12/27/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.87
|
0
|
|
|
12/26/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.87
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.87
|
0
|
|
|
12/22/2017
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.87
|
13.69
|
600
|
|
|
12/21/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.93
|
0
|
|
|
12/20/2017
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.93
|
800
|
|
|
12/19/2017
|
+0.70 / +2.95%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.48
|
14.16
|
600
|
|
|
12/18/2017
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.50
|
23.70
|
23.71
|
13.75
|
4,000
|
|
|
12/15/2017
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.64
|
1,000
|
|
|
12/14/2017
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.69
|
0
|
|
|
12/13/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.55
|
13.64
|
4,000
|
|
|
12/12/2017
|
+0.70 / +3.07%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.33
|
13.64
|
400
|
|
|
12/11/2017
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
13.23
|
2,000
|
|
|
12/8/2017
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.23
|
100
|
|
|
12/7/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.17
|
1,300
|
|
|
12/6/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.23
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.23
|
0
|
|
|
12/4/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.23
|
0
|
|
|
12/1/2017
|
+0.30 / +1.29%
|
22.70
|
23.50
|
22.50
|
23.50
|
22.78
|
13.64
|
5,000
|
|
|
11/30/2017
|
-0.20 / -0.85%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.46
|
2,000
|
|
|
11/29/2017
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.58
|
0
|
|
|
11/28/2017
|
+1.00 / +4.44%
|
22.30
|
23.50
|
22.30
|
23.50
|
23.40
|
13.64
|
2,200
|
|
|
11/27/2017
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.31
|
13.06
|
1,200
|
|
|
11/24/2017
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.00
|
23,200
|
|
|
11/23/2017
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.35
|
12.94
|
6,000
|
|
|
11/22/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.00
|
0
|
|
|