|
Closing price on 7/3/2017
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
9,300 |
| Split-adjusted Price |
13.46 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/2/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
3,700
|
|
|
6/1/2017
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.52
|
13.11
|
7,200
|
|
|
5/31/2017
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.72
|
13.11
|
12,500
|
|
|
5/30/2017
|
+0.40 / +1.81%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.13
|
13.06
|
4,400
|
|
|
5/29/2017
|
+0.30 / +1.38%
|
21.80
|
22.10
|
21.80
|
22.10
|
21.86
|
12.82
|
2,500
|
|
|
5/26/2017
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.81
|
12.65
|
3,600
|
|
|
5/25/2017
|
+0.30 / +1.40%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.86
|
12.65
|
13,640
|
|
|
5/24/2017
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.71
|
12.48
|
18,200
|
|
|
5/23/2017
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.95
|
12.77
|
7,200
|
|
|