|
Closing price on 8/9/2017
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.70 |
| Volume |
800 |
| Split-adjusted Price |
13.75 |
|
|
BSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.75
|
800
|
|
|
8/8/2017
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.64
|
3,300
|
|
|
8/7/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.69
|
0
|
|
|
8/4/2017
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.58
|
13.69
|
5,000
|
|
|
8/3/2017
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.54
|
13.69
|
500
|
|
|
8/2/2017
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.58
|
1,600
|
|
|
8/1/2017
|
-0.30 / -1.26%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.46
|
13.64
|
21,800
|
|
|
7/31/2017
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.81
|
200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.93
|
0
|
|
|
7/27/2017
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.93
|
0
|
|
|
7/26/2017
|
+1.00 / +4.27%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.04
|
14.16
|
700
|
|
|
7/25/2017
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.56
|
13.58
|
900
|
|
|
7/24/2017
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.20
|
23.60
|
23.57
|
13.69
|
4,600
|
|
|
7/21/2017
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.58
|
13.69
|
600
|
|
|
7/20/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.71
|
13.75
|
11,600
|
|
|
7/19/2017
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.68
|
13.75
|
96,450
|
|
|
7/18/2017
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.69
|
300
|
|
|
7/17/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.58
|
7,200
|
|
|
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
|
|
|