|
|
Closing price on 7/2/2025
|
|
| Open |
40.70 |
| High |
43.20 |
| Low |
40.55 |
| Volume |
2,645,600 |
| Split-adjusted Price |
42.75 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2025
|
+2.15 / +5.30%
|
40.70
|
43.20
|
40.55
|
42.75
|
41.81
|
42.75
|
2,645,600
|
|
|
7/1/2025
|
-0.45 / -1.10%
|
41.30
|
41.30
|
40.50
|
40.60
|
40.76
|
40.60
|
747,200
|
|
|
6/30/2025
|
+0.55 / +1.36%
|
41.00
|
41.60
|
41.00
|
41.05
|
41.23
|
41.05
|
866,500
|
|
|
6/27/2025
|
+0.15 / +0.37%
|
40.45
|
40.95
|
40.45
|
40.50
|
40.66
|
40.50
|
539,000
|
|
|
6/26/2025
|
-0.40 / -0.98%
|
40.85
|
40.85
|
40.30
|
40.35
|
40.42
|
40.35
|
559,600
|
|
|
6/25/2025
|
-0.15 / -0.37%
|
41.20
|
41.20
|
40.70
|
40.75
|
40.97
|
40.75
|
781,500
|
|
|
6/24/2025
|
+0.65 / +1.61%
|
41.50
|
41.50
|
40.70
|
40.90
|
41.19
|
40.90
|
1,375,600
|
|
|
6/23/2025
|
-0.55 / -1.35%
|
40.40
|
40.70
|
40.05
|
40.25
|
40.29
|
40.25
|
915,900
|
|
|
6/20/2025
|
0.00 / 0.00%
|
41.00
|
41.65
|
40.80
|
40.80
|
41.13
|
40.80
|
613,100
|
|
|
6/19/2025
|
-0.10 / -0.24%
|
40.65
|
41.00
|
40.55
|
40.80
|
40.78
|
40.80
|
444,000
|
|
|
6/18/2025
|
+0.45 / +1.11%
|
40.50
|
41.35
|
40.45
|
40.90
|
40.98
|
40.90
|
644,300
|
|
|
6/17/2025
|
-0.50 / -1.22%
|
41.00
|
41.25
|
40.40
|
40.45
|
40.71
|
40.45
|
945,500
|
|
|
6/16/2025
|
+0.90 / +2.25%
|
39.80
|
41.05
|
39.70
|
40.95
|
40.37
|
40.95
|
1,022,500
|
|
|
6/13/2025
|
-1.00 / -2.44%
|
40.50
|
40.85
|
40.00
|
40.05
|
40.27
|
40.05
|
1,367,000
|
|
|
6/12/2025
|
+0.20 / +0.49%
|
41.25
|
41.55
|
41.00
|
41.05
|
41.21
|
41.05
|
655,500
|
|
|
6/11/2025
|
0.00 / 0.00%
|
41.15
|
41.80
|
40.80
|
40.85
|
41.09
|
40.85
|
631,400
|
|
|
6/10/2025
|
-0.35 / -0.77%
|
45.50
|
45.85
|
44.90
|
44.95
|
45.30
|
40.86
|
918,200
|
|
|
6/9/2025
|
-0.30 / -0.66%
|
45.50
|
46.00
|
45.05
|
45.30
|
45.47
|
41.18
|
733,900
|
|
|
6/6/2025
|
-1.10 / -2.36%
|
46.80
|
46.90
|
45.60
|
45.60
|
46.03
|
41.45
|
1,296,800
|
|
|
6/5/2025
|
-0.75 / -1.58%
|
47.60
|
47.60
|
46.50
|
46.70
|
46.86
|
42.45
|
1,261,300
|
|
|
6/4/2025
|
-1.20 / -2.47%
|
48.75
|
48.75
|
47.30
|
47.45
|
47.74
|
43.14
|
1,618,100
|
|
|
6/3/2025
|
+1.00 / +2.10%
|
48.85
|
49.65
|
48.60
|
48.65
|
49.12
|
44.23
|
2,348,300
|
|
|
6/2/2025
|
+0.95 / +2.03%
|
46.10
|
47.90
|
45.60
|
47.65
|
47.34
|
43.32
|
1,327,300
|
|
|
5/30/2025
|
+0.30 / +0.65%
|
46.50
|
48.05
|
46.10
|
46.70
|
47.27
|
42.45
|
1,594,100
|
|
|
5/29/2025
|
-0.70 / -1.49%
|
47.30
|
47.40
|
46.30
|
46.40
|
46.66
|
42.18
|
896,600
|
|
|
5/28/2025
|
+0.45 / +0.96%
|
47.00
|
47.95
|
46.90
|
47.10
|
47.40
|
42.82
|
1,174,900
|
|
|
5/27/2025
|
+0.20 / +0.43%
|
46.70
|
47.30
|
46.45
|
46.65
|
46.76
|
42.41
|
916,200
|
|
|
5/26/2025
|
+1.40 / +3.11%
|
45.15
|
46.60
|
44.00
|
46.45
|
45.64
|
42.23
|
1,232,700
|
|
|
5/23/2025
|
-0.25 / -0.55%
|
45.30
|
45.60
|
44.90
|
45.05
|
45.22
|
40.95
|
560,800
|
|
|
5/22/2025
|
-0.25 / -0.55%
|
45.55
|
46.50
|
45.00
|
45.30
|
45.80
|
41.18
|
1,106,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|