|
|
Closing price on 1/10/2018
|
|
| Open |
15.90 |
| High |
16.45 |
| Low |
15.80 |
| Volume |
75,520 |
| Split-adjusted Price |
9.46 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
+0.10 / +0.63%
|
15.90
|
16.45
|
15.80
|
16.00
|
15.92
|
9.46
|
75,520
|
|
|
1/9/2018
|
+0.90 / +6.00%
|
15.00
|
16.00
|
14.70
|
15.90
|
15.42
|
9.40
|
115,990
|
|
|
1/8/2018
|
+0.20 / +1.35%
|
14.80
|
15.45
|
14.60
|
15.00
|
14.96
|
8.87
|
95,590
|
|
|
1/5/2018
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.91
|
8.75
|
25,490
|
|
|
1/4/2018
|
+0.10 / +0.66%
|
15.20
|
15.20
|
14.30
|
15.20
|
14.92
|
8.98
|
239,120
|
|
|
1/3/2018
|
+0.30 / +2.03%
|
15.80
|
15.80
|
14.80
|
15.10
|
15.28
|
8.93
|
210,080
|
|
|
1/2/2018
|
+0.90 / +6.47%
|
14.00
|
14.85
|
13.00
|
14.80
|
13.95
|
8.75
|
223,660
|
|
|
12/29/2017
|
+0.45 / +3.35%
|
14.20
|
14.35
|
13.70
|
13.90
|
14.28
|
8.22
|
417,830
|
|
|
12/28/2017
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.70
|
13.45
|
13.18
|
7.95
|
171,020
|
|
|
12/27/2017
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.54
|
7.45
|
89,700
|
|
|
12/26/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
7.39
|
67,220
|
|
|
12/25/2017
|
+0.50 / +4.17%
|
11.90
|
12.80
|
11.80
|
12.50
|
12.57
|
7.39
|
117,550
|
|
|
12/22/2017
|
+0.35 / +3.00%
|
11.65
|
12.25
|
11.65
|
12.00
|
12.00
|
7.09
|
151,270
|
|
|
12/21/2017
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.65
|
11.79
|
6.89
|
79,290
|
|
|
12/20/2017
|
-0.35 / -2.92%
|
12.10
|
12.10
|
11.35
|
11.65
|
11.78
|
6.89
|
102,620
|
|
|
12/19/2017
|
-0.20 / -1.64%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.08
|
7.09
|
84,020
|
|
|
12/18/2017
|
+0.05 / +0.41%
|
12.00
|
12.40
|
11.80
|
12.20
|
12.17
|
7.21
|
114,550
|
|
|
12/15/2017
|
+0.15 / +1.25%
|
12.00
|
12.30
|
11.80
|
12.15
|
12.10
|
7.18
|
55,140
|
|
|
12/14/2017
|
+0.20 / +1.69%
|
11.80
|
12.05
|
11.80
|
12.00
|
11.91
|
7.09
|
51,280
|
|
|
12/13/2017
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.76
|
6.98
|
28,920
|
|
|
12/12/2017
|
-0.30 / -2.59%
|
11.60
|
11.90
|
11.30
|
11.30
|
11.63
|
6.68
|
129,220
|
|
|
12/11/2017
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.73
|
6.86
|
96,160
|
|
|
12/8/2017
|
-0.20 / -1.64%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.90
|
7.09
|
70,500
|
|
|
12/7/2017
|
-0.20 / -1.61%
|
12.40
|
12.70
|
11.90
|
12.20
|
12.15
|
7.21
|
80,100
|
|
|
12/6/2017
|
-0.65 / -4.98%
|
12.90
|
12.90
|
12.15
|
12.40
|
12.27
|
7.33
|
250,930
|
|
|
12/5/2017
|
-0.95 / -6.79%
|
14.00
|
14.00
|
13.05
|
13.05
|
13.23
|
7.71
|
116,190
|
|
|
12/4/2017
|
+0.30 / +2.19%
|
14.30
|
14.30
|
13.50
|
14.00
|
13.66
|
8.28
|
62,740
|
|
|
12/1/2017
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.57
|
8.10
|
102,420
|
|
|
11/30/2017
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.27
|
8.04
|
107,200
|
|
|
11/29/2017
|
+0.10 / +0.78%
|
13.20
|
13.50
|
12.90
|
13.00
|
13.09
|
7.68
|
35,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|