|
Closing price on 7/14/2017
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
23.30 |
| Volume |
17,500 |
| Split-adjusted Price |
13.58 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2017
|
+0.20 / +0.86%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.35
|
13.58
|
17,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.16
|
13.46
|
21,400
|
|
|
7/12/2017
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.10
|
13.46
|
300
|
|
|
7/11/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.98
|
13.35
|
5,700
|
|
|
7/10/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.35
|
4,600
|
|
|
7/7/2017
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.04
|
13.35
|
24,000
|
|
|
7/6/2017
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.79
|
13.40
|
27,600
|
|
|
7/5/2017
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.10
|
13.46
|
127,700
|
|
|
7/4/2017
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.90
|
23.20
|
23.19
|
13.46
|
182,200
|
|
|
7/3/2017
|
+0.50 / +2.20%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.06
|
13.46
|
9,300
|
|
|
6/30/2017
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.66
|
13.23
|
1,800
|
|
|
6/29/2017
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.72
|
13.11
|
500
|
|
|
6/28/2017
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.83
|
13.29
|
2,900
|
|
|
6/27/2017
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.85
|
13.23
|
3,700
|
|
|
6/26/2017
|
+0.10 / +0.44%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.03
|
13.35
|
1,800
|
|
|
6/23/2017
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.88
|
13.29
|
4,500
|
|
|
6/22/2017
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.65
|
13.17
|
4,100
|
|
|
6/21/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.11
|
1,010
|
|
|
6/20/2017
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.57
|
13.11
|
3,900
|
|
|
6/19/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
3,400
|
|
|
6/16/2017
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
7,100
|
|
|
6/15/2017
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.63
|
13.17
|
7,400
|
|
|
6/14/2017
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.11
|
6,210
|
|
|
6/13/2017
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.38
|
13.06
|
4,200
|
|
|
6/12/2017
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.23
|
900
|
|
|
6/9/2017
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.35
|
0
|
|
|
6/8/2017
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.97
|
12.77
|
17,400
|
|
|
6/7/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.35
|
4,200
|
|
|
6/6/2017
|
+0.40 / +1.77%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.98
|
13.35
|
1,110
|
|
|
6/5/2017
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.50
|
22.60
|
22.83
|
13.11
|
15,450
|
|
|