Bucks County Bank Doylestown PA (BKCS) Exchange: PINK
Data as of April 26, 2024
$12.30 ($0.00) 0.00%
Bucks County Bank Doylestown PA - Daily Information
Click for more stock information on Bucks County Bank Doylestown PA.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $12.30 |
| Previous Close | $12.30 |
| High | $12.30 |
| Low | $12.30 |
| Adjusted Open | $12.30 |
| Previous Adjusted Close | $12.30 |
| Adjusted High | $12.30 |
| Adjusted Low | $12.30 |
About Bucks County Bank Doylestown PA (BKCS)
DELISTED - Bucks County Bank (Doylestown PA)
Invest in Bucks County Bank Doylestown PA (BKCS)
Historical Stock Data for Bucks County Bank Doylestown PA (BKCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-10-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-10-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-10-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-10-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-10-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-10-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-10-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,100 |
| 2017-10-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-10-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-10-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 7 |
| 2017-09-22 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 7 |
| 2017-09-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-09-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 300 |
| 2017-09-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-09-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2017-09-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2017-09-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2017-09-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2017-09-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2017-08-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2017-08-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 175 |
| 2017-08-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-08-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-08-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-08-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-08-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-08-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-08-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-08-18 | $11.85 | $11.85 | $11.50 | $11.50 | $11.50 | 19,200 |
| 2017-08-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2017-08-16 | $12.00 | $12.10 | $12.00 | $12.10 | $12.10 | 300 |
| 2017-08-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2017-08-14 | $12.50 | $12.50 | $12.35 | $12.35 | $12.35 | 420 |
| 2017-08-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 100 |
| 2017-08-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-08-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 250 |
| 2017-08-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 30 |
| 2017-08-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,450 |
| 2017-08-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2017-08-03 | $12.40 | $12.40 | $12.35 | $12.35 | $12.35 | 700 |
| 2017-08-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2017-08-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2017-07-31 | $12.15 | $12.50 | $12.15 | $12.15 | $12.15 | 1,600 |
| 2017-07-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 300 |
| 2017-07-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 800 |
| 2017-07-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 250 |
| 2017-07-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 335 |
| 2017-07-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 19 |
| 2017-07-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 50 |
| 2017-07-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 315 |
| 2017-07-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 600 |
| 2017-07-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-03 | $11.30 | $11.50 | $11.30 | $11.50 | $11.50 | 3,873 |
| 2017-06-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-06-29 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 50 |
| 2017-06-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,050 |
| 2017-06-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 210 |
| 2017-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5,000 |
| 2017-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2017-06-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 50 |
| 2017-06-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-06-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 200 |
| 2017-06-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-06-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-06-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-06-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 140 |
| 2017-06-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 100 |
| 2017-06-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2 |
| 2017-06-08 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 2,250 |
| 2017-06-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-06-06 | $11.24 | $11.24 | $11.10 | $11.10 | $11.10 | 500 |
| 2017-06-05 | $11.25 | $11.38 | $11.25 | $11.38 | $11.38 | 500 |
| 2017-06-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 50 |
| 2017-06-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 200 |
| 2017-05-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 50 |
| 2017-05-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,044 |
| 2017-05-23 | $11.55 | $11.55 | $11.10 | $11.15 | $11.15 | 7,300 |
| 2017-05-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-05-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 6 |
| 2017-05-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-05-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-05-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 200 |
| 2017-05-15 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2017-05-12 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 100 |
| 2017-05-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2 |
| 2017-05-10 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 702 |
| 2017-05-09 | $11.65 | $12.50 | $11.65 | $12.50 | $12.50 | 5,200 |
| 2017-05-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2017-05-05 | $12.10 | $12.10 | $11.62 | $11.80 | $11.80 | 5,421 |
| 2017-05-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2017-05-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 3,200 |
| 2017-05-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-04-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-04-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-04-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-04-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-04-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2017-04-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2017-04-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2017-04-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2017-04-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2 |
| 2017-04-17 | $12.75 | $12.75 | $12.10 | $12.10 | $12.10 | 497 |
| 2017-04-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 400 |
| 2017-04-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 400 |
| 2017-04-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-04-10 | $11.30 | $11.50 | $11.30 | $11.50 | $11.50 | 1,400 |
| 2017-04-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2017-04-06 | $11.10 | $11.10 | $10.95 | $10.95 | $10.95 | 1,028 |
| 2017-04-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2017-04-04 | $10.89 | $10.96 | $10.89 | $10.95 | $10.95 | 24,603 |
| 2017-04-03 | $10.90 | $10.95 | $10.80 | $10.85 | $10.85 | 14,697 |
| 2017-03-31 | $10.85 | $10.87 | $10.85 | $10.85 | $10.85 | 17,996 |
| 2017-03-30 | $10.75 | $10.90 | $10.75 | $10.90 | $10.90 | 17,342 |
| 2017-03-29 | $8.50 | $10.80 | $8.50 | $10.75 | $10.75 | 94,363 |
| 2017-03-28 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-27 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-24 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-23 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-22 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-21 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-20 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-17 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-15 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-14 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-13 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-10 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 56 |
| 2017-03-09 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-03-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-02-28 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2017-02-27 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 2,200 |
| 2017-02-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 80 |
| 2017-02-09 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-02-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1 |
| 2017-01-31 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-01-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-01-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-01-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-01-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-01-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-01-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-01-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-01-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-01-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 15,207 |
| 2017-01-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-01-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-01-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-01-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-01-10 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 449 |
| 2017-01-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-01-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-01-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-01-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-01-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-12-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-12-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2016-12-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2016-12-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,900 |
| 2016-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-12-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-12-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-12-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-12-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-12-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-12-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-12-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-12-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-12-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-11-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-11-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 131 |
| 2016-11-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2016-11-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2016-11-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 200 |
| 2016-11-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 100 |
| 2016-11-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-11-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 100 |
| 2016-11-17 | $6.01 | $6.20 | $6.01 | $6.20 | $6.20 | 1,856 |
| 2016-11-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 600 |
| 2016-11-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-11-14 | $6.16 | $6.20 | $6.16 | $6.20 | $6.20 | 300 |
| 2016-11-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2016-11-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2016-11-09 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 600 |
| 2016-11-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 300 |
| 2016-11-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-11-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-11-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-11-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-11-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-28 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-17 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-10 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-10-04 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 200 |
| 2016-10-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 600 |
| 2016-09-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-09-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 500 |
| 2016-09-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-09-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-09-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-09-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,000 |
| 2016-08-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2016-07-29 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2016-07-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2016-07-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2016-07-26 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2016-07-25 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 200 |
| 2016-07-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-07-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-06-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 100 |
| 2016-06-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-06-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-06-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-06-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-06-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-06-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-06-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-06-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-06-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 31 |
| 2016-05-05 | $5.91 | $5.91 | $5.80 | $5.80 | $5.80 | 2,169 |
| 2016-05-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 900 |
| 2016-05-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 200 |
| 2016-04-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-20 | $5.74 | $5.75 | $5.74 | $5.75 | $5.75 | 22,200 |
| 2016-04-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2016-04-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 3,400 |
| 2016-04-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 3,400 |
| 2016-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-04-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 200 |
| 2016-03-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-03-10 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 2,100 |
| 2016-03-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2016-03-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2016-03-07 | $5.77 | $5.77 | $5.55 | $5.55 | $5.55 | 500 |
| 2016-03-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-03-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-03-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-03-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-29 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-18 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-17 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 500 |
| 2016-02-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2016-02-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,000 |
| 2016-02-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 200 |
| 2016-02-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 300 |
| 2016-01-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 11,000 |
| 2016-01-04 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 22,000 |
| 2015-12-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2015-12-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2015-12-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2015-12-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,300 |
| 2015-12-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2015-12-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2015-12-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2015-12-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2015-12-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,400 |
| 2015-12-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,100 |
| 2015-12-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2015-12-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 500 |
| 2015-11-30 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-27 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-23 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-20 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-19 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-18 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2015-11-13 | $5.80 | $5.81 | $5.80 | $5.81 | $5.81 | 2,000 |
| 2015-11-12 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2015-11-11 | $5.81 | $5.91 | $5.81 | $5.91 | $5.91 | 3,000 |
| 2015-11-10 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,000 |
| 2015-11-09 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 2,500 |
| 2015-11-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 500 |
| 2015-11-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,000 |
| 2015-11-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2015-11-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2015-11-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2015-10-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 5,400 |
| 2015-10-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 3,100 |
| 2015-10-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2015-10-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 184 |
| 2015-10-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-10-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-10-22 | $5.85 | $6.00 | $5.85 | $6.00 | $6.00 | 200 |
| 2015-10-21 | $5.84 | $5.84 | $5.80 | $5.80 | $5.80 | 1,000 |
| 2015-10-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2015-10-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 600 |
| 2015-10-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,600 |
| 2015-10-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 400 |
| 2015-10-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 533 |
| 2015-10-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2015-10-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 400 |
| 2015-10-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 400 |
| 2015-10-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-10-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-10-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-10-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-10-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2015-09-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2015-08-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2015-08-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2015-08-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2015-08-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2015-08-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2015-08-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2015-08-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
Bucks County Bank Doylestown PA (BKCS) News Headlines
Recent Bucks County Bank Doylestown PA (BKCS) News
Similar Companies to Bucks County Bank Doylestown PA (BKCS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |