Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2025	-0.20 / -0.44%	46.00	46.80	44.85	45.75	45.67	45.75	2,371,100
7/29/2025	-3.45 / -6.98%	50.20	50.40	45.95	45.95	47.71	45.95	4,993,100
7/28/2025	+2.70 / +5.78%	48.00	49.95	47.60	49.40	48.79	49.40	3,331,900
7/25/2025	+1.15 / +2.52%	45.65	47.20	45.60	46.70	46.46	46.70	3,416,000
7/24/2025	-0.45 / -0.98%	46.20	46.30	45.20	45.55	45.65	45.55	1,237,500
7/23/2025	+0.35 / +0.77%	46.20	47.80	45.70	46.00	46.65	46.00	3,018,500
7/22/2025	+1.55 / +3.51%	44.10	45.75	43.75	45.65	45.02	45.65	2,503,700
7/21/2025	-1.50 / -3.29%	45.55	46.30	44.10	44.10	44.89	44.10	2,982,300
7/18/2025	+0.40 / +0.88%	45.20	46.60	45.05	45.60	45.78	45.60	2,431,900
7/17/2025	-0.25 / -0.55%	46.10	46.10	45.00	45.20	45.47	45.20	1,943,200
7/16/2025	+0.35 / +0.78%	45.20	46.00	44.90	45.45	45.45	45.45	1,458,700
7/15/2025	-1.10 / -2.38%	46.35	47.70	45.00	45.10	46.32	45.10	2,683,400
7/14/2025	+1.95 / +4.41%	44.60	47.30	44.50	46.20	46.08	46.20	2,961,300
7/11/2025	+0.40 / +0.91%	43.80	45.30	43.00	44.25	44.25	44.25	4,056,300
7/10/2025	-0.45 / -1.02%	44.70	44.85	43.70	43.85	44.05	43.85	1,528,500
7/9/2025	+0.90 / +2.07%	44.00	45.15	43.50	44.30	44.55	44.30	3,785,500
7/8/2025	+0.40 / +0.93%	43.05	43.90	43.05	43.40	43.43	43.40	1,734,500
7/7/2025	+0.50 / +1.18%	42.85	43.30	42.60	43.00	42.95	43.00	1,667,900
7/4/2025	-0.30 / -0.70%	42.80	43.30	42.45	42.50	42.72	42.50	1,265,000
7/3/2025	+0.05 / +0.12%	42.75	43.75	42.05	42.80	42.92	42.80	2,803,400
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

<<Previous 30 days

BSI News

22/04	BSI: Minutes & Resolution of the 2025 AGM
22/04	BSI: Minutes & Resolution of the 2025 AGM
22/04	BSI: Link to the amended charter
22/04	BSI: Change in personnel
11/04	BSI: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAS	3,223,900	10.60	1.92%
ABW	555,400	10.50	0.96%
AGR	3,463,600	17.60	2.92%
APG	1,347,000	11.95	0.42%
APS	4,839,700	12.10	10.00%
ART	0	1.30	0.00%