|
|
Closing price on 10/17/2025
|
|
| Open |
44.00 |
| High |
45.00 |
| Low |
43.05 |
| Volume |
1,084,200 |
| Split-adjusted Price |
43.15 |
There is no data on 10/20/2025. Display data on 10/17/2025 instead.
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-0.80 / -1.82%
|
44.00
|
45.00
|
43.05
|
43.15
|
43.54
|
43.15
|
1,084,200
|
|
|
10/16/2025
|
+0.25 / +0.57%
|
44.00
|
44.25
|
43.75
|
43.95
|
43.98
|
43.95
|
674,300
|
|
|
10/15/2025
|
-1.15 / -2.56%
|
44.85
|
44.90
|
43.30
|
43.70
|
44.07
|
43.70
|
1,419,300
|
|
|
10/14/2025
|
-0.75 / -1.64%
|
46.00
|
46.65
|
44.80
|
44.85
|
45.76
|
44.85
|
1,160,000
|
|
|
10/13/2025
|
-0.45 / -0.98%
|
45.30
|
46.00
|
45.10
|
45.60
|
45.36
|
45.60
|
793,400
|
|
|
10/10/2025
|
+0.20 / +0.44%
|
45.90
|
46.45
|
45.90
|
46.05
|
46.14
|
46.05
|
465,700
|
|
|
10/9/2025
|
-0.50 / -1.08%
|
46.50
|
46.50
|
45.75
|
45.85
|
46.15
|
45.85
|
627,200
|
|
|
10/8/2025
|
-0.25 / -0.54%
|
47.40
|
47.70
|
45.90
|
46.35
|
46.79
|
46.35
|
899,100
|
|
|
10/7/2025
|
-0.90 / -1.89%
|
47.65
|
47.70
|
46.60
|
46.60
|
47.03
|
46.60
|
402,400
|
|
|
10/6/2025
|
+2.50 / +5.56%
|
45.00
|
47.90
|
45.00
|
47.50
|
46.85
|
47.50
|
1,087,200
|
|
|
10/3/2025
|
-0.90 / -1.96%
|
45.90
|
45.90
|
44.80
|
45.00
|
45.05
|
45.00
|
855,900
|
|
|
10/2/2025
|
-0.60 / -1.29%
|
46.70
|
46.70
|
45.80
|
45.90
|
46.23
|
45.90
|
377,500
|
|
|
10/1/2025
|
-0.35 / -0.75%
|
47.15
|
47.30
|
46.50
|
46.50
|
46.91
|
46.50
|
348,600
|
|
|
9/30/2025
|
+0.45 / +0.97%
|
46.25
|
46.85
|
45.60
|
46.85
|
46.35
|
46.85
|
677,500
|
|
|
9/29/2025
|
+0.05 / +0.11%
|
46.35
|
46.55
|
45.60
|
46.40
|
46.05
|
46.40
|
659,200
|
|
|
9/26/2025
|
-0.85 / -1.80%
|
47.50
|
47.50
|
46.30
|
46.35
|
46.69
|
46.35
|
557,800
|
|
|
9/25/2025
|
0.00 / 0.00%
|
47.70
|
47.70
|
47.10
|
47.20
|
47.31
|
47.20
|
489,700
|
|
|
9/24/2025
|
+0.80 / +1.72%
|
46.70
|
47.20
|
46.10
|
47.20
|
46.70
|
47.20
|
486,900
|
|
|
9/23/2025
|
-0.10 / -0.22%
|
47.00
|
47.15
|
46.40
|
46.40
|
46.69
|
46.40
|
461,400
|
|
|
9/22/2025
|
-1.25 / -2.62%
|
47.95
|
47.95
|
46.50
|
46.50
|
46.95
|
46.50
|
849,600
|
|
|
9/19/2025
|
+0.10 / +0.21%
|
48.00
|
48.05
|
47.10
|
47.75
|
47.40
|
47.75
|
773,800
|
|
|
9/18/2025
|
-0.55 / -1.14%
|
48.30
|
48.55
|
47.40
|
47.65
|
47.79
|
47.65
|
910,300
|
|
|
9/17/2025
|
-0.75 / -1.53%
|
49.05
|
49.45
|
48.20
|
48.20
|
48.75
|
48.20
|
690,600
|
|
|
9/16/2025
|
-0.85 / -1.71%
|
50.50
|
50.50
|
48.95
|
48.95
|
49.67
|
48.95
|
1,019,400
|
|
|
9/15/2025
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.60
|
49.80
|
49.98
|
49.80
|
881,200
|
|
|
9/12/2025
|
-0.70 / -1.39%
|
50.40
|
50.40
|
49.65
|
49.70
|
49.91
|
49.70
|
722,600
|
|
|
9/11/2025
|
-0.10 / -0.20%
|
49.15
|
50.40
|
48.20
|
50.40
|
48.97
|
50.40
|
1,322,600
|
|
|
9/10/2025
|
+0.40 / +0.80%
|
50.50
|
50.50
|
48.40
|
50.50
|
49.30
|
50.50
|
1,572,100
|
|
|
9/9/2025
|
+1.40 / +2.87%
|
48.55
|
50.40
|
48.05
|
50.10
|
48.81
|
50.10
|
1,344,000
|
|
|
9/8/2025
|
-3.20 / -6.17%
|
51.00
|
51.80
|
48.70
|
48.70
|
50.16
|
48.70
|
2,051,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|