|
|
Closing price on 5/15/2026
|
|
| Open |
35.45 |
| High |
35.45 |
| Low |
35.00 |
| Volume |
157,700 |
| Split-adjusted Price |
35.00 |
There is no data on 5/16/2026. Display data on 5/15/2026 instead.
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.10 / -0.28%
|
35.45
|
35.45
|
35.00
|
35.00
|
35.10
|
35.00
|
157,700
|
|
|
5/14/2026
|
+0.15 / +0.43%
|
35.05
|
35.45
|
34.80
|
35.10
|
35.14
|
35.10
|
112,200
|
|
|
5/13/2026
|
0.00 / 0.00%
|
35.00
|
35.30
|
34.95
|
34.95
|
35.07
|
34.95
|
189,700
|
|
|
5/12/2026
|
-0.10 / -0.29%
|
35.55
|
35.55
|
34.95
|
34.95
|
35.06
|
34.95
|
322,639
|
|
|
5/11/2026
|
+0.10 / +0.29%
|
34.95
|
35.65
|
34.85
|
35.05
|
35.39
|
35.05
|
269,500
|
|
|
5/8/2026
|
-0.10 / -0.29%
|
35.15
|
35.40
|
34.90
|
34.95
|
35.03
|
34.95
|
174,100
|
|
|
5/7/2026
|
-0.35 / -0.99%
|
35.95
|
35.95
|
35.05
|
35.05
|
35.38
|
35.05
|
129,500
|
|
|
5/6/2026
|
+0.90 / +2.61%
|
34.50
|
36.40
|
34.50
|
35.40
|
35.36
|
35.40
|
541,200
|
|
|
5/5/2026
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.71
|
34.50
|
169,900
|
|
|
5/4/2026
|
-0.05 / -0.14%
|
35.10
|
35.75
|
35.00
|
35.00
|
35.17
|
35.00
|
130,500
|
|
|
4/29/2026
|
-0.15 / -0.43%
|
35.00
|
35.40
|
34.80
|
35.05
|
35.19
|
35.05
|
130,600
|
|
|
4/28/2026
|
-0.60 / -1.68%
|
35.75
|
35.80
|
35.20
|
35.20
|
35.41
|
35.20
|
147,100
|
|
|
4/24/2026
|
+0.80 / +2.29%
|
34.95
|
35.80
|
34.95
|
35.80
|
35.36
|
35.80
|
181,800
|
|
|
4/23/2026
|
-0.60 / -1.69%
|
35.90
|
35.90
|
34.90
|
35.00
|
35.38
|
35.00
|
367,900
|
|
|
4/22/2026
|
-0.55 / -1.52%
|
36.30
|
36.30
|
35.50
|
35.60
|
35.81
|
35.60
|
298,800
|
|
|
4/21/2026
|
0.00 / 0.00%
|
36.30
|
36.75
|
36.10
|
36.15
|
36.44
|
36.15
|
137,800
|
|
|
4/20/2026
|
-0.50 / -1.36%
|
36.75
|
36.75
|
36.00
|
36.15
|
36.24
|
36.15
|
874,400
|
|
|
4/17/2026
|
+0.15 / +0.41%
|
36.50
|
36.70
|
36.00
|
36.65
|
36.50
|
36.65
|
180,600
|
|
|
4/16/2026
|
-0.45 / -1.22%
|
36.95
|
37.05
|
35.90
|
36.50
|
36.35
|
36.50
|
435,300
|
|
|
4/15/2026
|
-0.15 / -0.40%
|
37.55
|
37.55
|
36.95
|
36.95
|
37.20
|
36.95
|
241,000
|
|
|
4/14/2026
|
+0.35 / +0.95%
|
37.00
|
37.55
|
37.00
|
37.10
|
37.35
|
37.10
|
525,300
|
|
|
4/13/2026
|
-0.25 / -0.68%
|
36.60
|
37.25
|
36.05
|
36.75
|
36.69
|
36.75
|
248,900
|
|
|
4/10/2026
|
-0.20 / -0.54%
|
37.50
|
37.90
|
37.00
|
37.00
|
37.39
|
37.00
|
534,400
|
|
|
4/9/2026
|
-0.80 / -2.11%
|
37.05
|
37.70
|
37.00
|
37.20
|
37.31
|
37.20
|
361,400
|
|
|
4/8/2026
|
+1.10 / +2.98%
|
38.90
|
38.90
|
37.50
|
38.00
|
38.39
|
38.00
|
1,153,500
|
|
|
4/7/2026
|
+1.20 / +3.36%
|
36.10
|
36.90
|
35.60
|
36.90
|
36.21
|
36.90
|
429,300
|
|
|
4/6/2026
|
-0.15 / -0.42%
|
35.50
|
36.50
|
35.30
|
35.70
|
35.80
|
35.70
|
391,100
|
|
|
4/3/2026
|
-0.95 / -2.58%
|
37.20
|
37.50
|
35.80
|
35.85
|
36.58
|
35.85
|
598,100
|
|
|
4/2/2026
|
-0.30 / -0.81%
|
36.80
|
37.80
|
36.40
|
36.80
|
36.91
|
36.80
|
669,300
|
|
|
4/1/2026
|
+0.75 / +2.06%
|
38.30
|
38.30
|
37.10
|
37.10
|
37.60
|
37.10
|
528,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|