|
|
Closing price on 6/26/2026
|
|
| Open |
34.70 |
| High |
34.70 |
| Low |
34.05 |
| Volume |
342,900 |
| Split-adjusted Price |
34.25 |
There is no data on 6/28/2026. Display data on 6/26/2026 instead.
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.45 / -1.30%
|
34.70
|
34.70
|
34.05
|
34.25
|
34.26
|
34.25
|
342,900
|
|
|
6/25/2026
|
+0.10 / +0.29%
|
35.00
|
35.30
|
34.70
|
34.70
|
34.94
|
34.70
|
485,700
|
|
|
6/24/2026
|
+0.45 / +1.32%
|
34.00
|
34.85
|
33.35
|
34.60
|
34.09
|
34.60
|
592,200
|
|
|
6/23/2026
|
+0.05 / +0.15%
|
34.50
|
35.45
|
33.65
|
34.15
|
34.82
|
34.15
|
1,124,000
|
|
|
6/22/2026
|
-0.60 / -1.73%
|
34.70
|
34.95
|
33.80
|
34.10
|
34.19
|
34.10
|
738,139
|
|
|
6/19/2026
|
+0.20 / +0.58%
|
34.20
|
36.00
|
34.20
|
34.70
|
34.99
|
34.70
|
878,100
|
|
|
6/18/2026
|
-0.70 / -1.99%
|
35.05
|
35.45
|
34.45
|
34.50
|
34.86
|
34.50
|
744,500
|
|
|
6/17/2026
|
+1.35 / +3.99%
|
34.30
|
35.90
|
33.85
|
35.20
|
34.72
|
35.20
|
1,553,539
|
|
|
6/16/2026
|
+2.20 / +6.95%
|
31.85
|
33.85
|
31.50
|
33.85
|
33.21
|
33.85
|
1,150,200
|
|
|
6/15/2026
|
+1.40 / +4.63%
|
30.45
|
32.00
|
30.45
|
31.65
|
31.31
|
31.65
|
259,200
|
|
|
6/12/2026
|
-0.20 / -0.60%
|
33.65
|
33.90
|
33.00
|
33.30
|
33.56
|
30.27
|
238,500
|
|
|
6/11/2026
|
-0.10 / -0.30%
|
33.50
|
33.65
|
33.30
|
33.50
|
33.54
|
30.45
|
111,500
|
|
|
6/10/2026
|
+0.35 / +1.05%
|
33.40
|
33.75
|
33.35
|
33.60
|
33.55
|
30.55
|
76,400
|
|
|
6/9/2026
|
-0.05 / -0.15%
|
33.10
|
33.65
|
32.95
|
33.25
|
33.19
|
30.23
|
136,600
|
|
|
6/8/2026
|
-0.90 / -2.63%
|
33.15
|
33.85
|
33.10
|
33.30
|
33.42
|
30.27
|
190,102
|
|
|
6/5/2026
|
-0.15 / -0.44%
|
34.75
|
34.75
|
34.20
|
34.20
|
34.30
|
31.09
|
153,500
|
|
|
6/4/2026
|
-0.20 / -0.58%
|
34.55
|
34.80
|
34.20
|
34.35
|
34.35
|
31.23
|
340,839
|
|
|
6/3/2026
|
+0.20 / +0.58%
|
34.30
|
34.95
|
33.00
|
34.55
|
34.37
|
31.41
|
122,400
|
|
|
6/2/2026
|
-0.70 / -2.00%
|
34.95
|
35.20
|
34.35
|
34.35
|
34.69
|
31.23
|
259,000
|
|
|
6/1/2026
|
+0.05 / +0.14%
|
34.90
|
35.35
|
34.75
|
35.05
|
35.03
|
31.86
|
135,700
|
|
|
5/29/2026
|
-0.25 / -0.71%
|
35.35
|
35.40
|
35.00
|
35.00
|
35.11
|
31.82
|
135,400
|
|
|
5/28/2026
|
0.00 / 0.00%
|
35.10
|
35.85
|
35.10
|
35.25
|
35.41
|
32.05
|
222,500
|
|
|
5/27/2026
|
-0.25 / -0.70%
|
35.80
|
35.85
|
35.15
|
35.25
|
35.38
|
32.05
|
199,100
|
|
|
5/26/2026
|
+0.45 / +1.28%
|
35.05
|
35.60
|
35.05
|
35.50
|
35.41
|
32.27
|
278,600
|
|
|
5/25/2026
|
-0.10 / -0.28%
|
35.15
|
35.70
|
34.80
|
35.05
|
35.22
|
31.86
|
109,400
|
|
|
5/22/2026
|
+0.45 / +1.30%
|
34.60
|
35.70
|
34.30
|
35.15
|
35.20
|
31.95
|
292,400
|
|
|
5/21/2026
|
-0.20 / -0.57%
|
34.90
|
35.10
|
34.50
|
34.70
|
34.78
|
31.55
|
78,400
|
|
|
5/20/2026
|
-0.65 / -1.83%
|
35.60
|
35.60
|
33.75
|
34.90
|
34.75
|
31.73
|
326,300
|
|
|
5/19/2026
|
+0.05 / +0.14%
|
35.90
|
36.35
|
35.50
|
35.55
|
35.95
|
32.32
|
512,200
|
|
|
5/18/2026
|
+0.50 / +1.43%
|
34.80
|
35.50
|
34.80
|
35.50
|
35.31
|
32.27
|
217,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|