|
Closing price on 4/19/2017
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
5,000 |
| Split-adjusted Price |
12.48 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
-0.50 / -2.13%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.09
|
12.48
|
5,000
|
|
|
4/18/2017
|
+0.20 / +0.86%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.58
|
12.75
|
3,900
|
|
|
4/17/2017
|
+0.80 / +3.56%
|
25.50
|
25.50
|
23.30
|
23.30
|
23.59
|
12.65
|
3,300
|
|
|
4/14/2017
|
-2.30 / -9.39%
|
24.10
|
24.10
|
22.20
|
22.20
|
22.49
|
12.05
|
1,000
|
|
|
4/13/2017
|
-1.10 / -4.30%
|
25.00
|
25.00
|
23.50
|
24.50
|
24.13
|
13.30
|
3,600
|
|
|
4/12/2017
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.89
|
0
|
|
|
4/11/2017
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.59
|
13.84
|
1,250
|
|
|
4/10/2017
|
-0.30 / -1.15%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.95
|
3,200
|
|
|
4/7/2017
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.90
|
25.90
|
25.98
|
14.06
|
2,700
|
|
|
4/5/2017
|
-0.60 / -2.26%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.90
|
14.06
|
500
|
|
|
4/4/2017
|
-0.20 / -0.75%
|
25.50
|
26.50
|
25.50
|
26.50
|
25.97
|
14.38
|
1,700
|
|
|
4/3/2017
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
14.49
|
500
|
|
|
3/31/2017
|
-1.30 / -4.83%
|
25.70
|
25.70
|
25.40
|
25.60
|
25.51
|
13.89
|
11,900
|
|
|
3/30/2017
|
+0.40 / +1.51%
|
26.60
|
27.40
|
26.60
|
26.90
|
26.83
|
14.60
|
3,600
|
|
|
3/29/2017
|
-0.50 / -1.85%
|
27.80
|
27.80
|
26.00
|
26.50
|
26.53
|
14.38
|
4,200
|
|
|
3/28/2017
|
0.00 / 0.00%
|
27.90
|
27.90
|
26.60
|
27.00
|
27.22
|
14.65
|
3,600
|
|
|
3/27/2017
|
-0.50 / -1.82%
|
26.00
|
28.00
|
26.00
|
27.00
|
27.07
|
14.65
|
3,700
|
|
|
3/24/2017
|
-0.70 / -2.50%
|
28.10
|
28.10
|
27.00
|
27.30
|
27.54
|
14.82
|
5,950
|
|
|
3/23/2017
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.23
|
15.20
|
11,200
|
|
|
3/22/2017
|
-1.00 / -3.45%
|
28.80
|
28.80
|
27.50
|
28.00
|
27.81
|
15.20
|
19,941
|
|
|
3/21/2017
|
+0.20 / +0.69%
|
28.50
|
29.60
|
28.50
|
29.00
|
28.99
|
15.74
|
13,700
|
|
|
3/20/2017
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.80
|
28.80
|
28.89
|
15.63
|
6,130
|
|
|
3/17/2017
|
+1.20 / +4.32%
|
28.10
|
29.50
|
28.00
|
29.00
|
28.75
|
15.74
|
3,800
|
|
|
3/16/2017
|
-1.10 / -3.81%
|
26.00
|
28.90
|
24.60
|
27.80
|
27.18
|
15.09
|
24,050
|
|
|
3/15/2017
|
-0.70 / -2.36%
|
28.10
|
29.00
|
28.10
|
28.90
|
28.85
|
15.68
|
11,250
|
|
|
3/14/2017
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.10
|
29.60
|
29.58
|
16.06
|
15,540
|
|
|
3/13/2017
|
0.00 / 0.00%
|
34.50
|
34.50
|
30.00
|
30.00
|
30.62
|
16.28
|
22,100
|
|
|
3/10/2017
|
-1.40 / -4.44%
|
31.50
|
31.50
|
30.00
|
30.10
|
30.03
|
16.34
|
16,710
|
|
|
3/9/2017
|
+3.90 / +14.13%
|
31.60
|
31.60
|
31.20
|
31.50
|
31.54
|
17.10
|
66,750
|
|
|
3/8/2017
|
+0.10 / +0.36%
|
27.00
|
27.60
|
27.00
|
27.60
|
27.53
|
14.98
|
9,930
|
|
|