|
Closing price on 2/27/2019
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
23.10 |
| Volume |
1,300 |
| Split-adjusted Price |
14.75 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.11
|
14.75
|
1,300
|
|
|
2/26/2019
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.14
|
14.75
|
3,800
|
|
|
2/25/2019
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.68
|
1,200
|
|
|
2/22/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.62
|
0
|
|
|
2/21/2019
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
22.97
|
14.62
|
10,600
|
|
|
2/20/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.56
|
1,000
|
|
|
2/19/2019
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.56
|
0
|
|
|
2/18/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.86
|
14.37
|
1,400
|
|
|
2/15/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
14.37
|
0
|
|
|
2/14/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
14.37
|
0
|
|
|
2/13/2019
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.64
|
14.37
|
1,700
|
|
|
2/12/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.30
|
0
|
|
|
2/11/2019
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.30
|
1,500
|
|
|
2/1/2019
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.11
|
0
|
|
|
1/31/2019
|
-0.30 / -1.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.11
|
800
|
|
|
1/30/2019
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.30
|
500
|
|
|
1/29/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.98
|
1,300
|
|
|
1/28/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.98
|
1,000
|
|
|
1/25/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.98
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.98
|
1,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.98
|
7,500
|
|
|
1/22/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.98
|
9,200
|
|
|
1/21/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.98
|
700
|
|
|
1/18/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.98
|
0
|
|
|
1/17/2019
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.98
|
400
|
|
|
1/16/2019
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.11
|
0
|
|
|
1/15/2019
|
-1.80 / -7.50%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.11
|
0
|
|
|
1/14/2019
|
+2.50 / +11.63%
|
22.00
|
24.00
|
22.00
|
24.00
|
22.16
|
15.26
|
9,100
|
|
|
1/11/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.67
|
0
|
|
|
1/10/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.67
|
2,000
|
|
|