|
Closing price on 12/18/2017
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
23.50 |
| Volume |
4,000 |
| Split-adjusted Price |
13.75 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.39
|
13.00
|
22,500
|
|
|
11/20/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.00
|
20,800
|
|
|
11/17/2017
|
+1.10 / +5.16%
|
22.40
|
22.50
|
22.30
|
22.40
|
22.44
|
13.00
|
1,900
|
|
|
11/16/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.36
|
0
|
|
|
11/15/2017
|
-0.20 / -0.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.36
|
0
|
|
|
11/14/2017
|
+0.40 / +1.90%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.34
|
12.48
|
1,000
|
|
|
11/13/2017
|
-0.90 / -4.09%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.24
|
5,000
|
|
|
11/10/2017
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.77
|
180
|
|
|
11/9/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
600
|
|
|
11/8/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
0
|
|
|
11/7/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
0
|
|
|