Closing price on 1/13/2020
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.50 |
Volume |
22,160 |
Split-adjusted Price |
5.91 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.58
|
7.54
|
5.91
|
22,160
|
|
1/10/2020
|
+0.09 / +1.20%
|
7.60
|
7.60
|
7.43
|
7.58
|
7.52
|
5.91
|
34,450
|
|
1/9/2020
|
-0.01 / -0.13%
|
7.60
|
7.60
|
7.40
|
7.49
|
7.44
|
5.84
|
14,510
|
|
1/8/2020
|
0.00 / 0.00%
|
7.35
|
7.59
|
7.35
|
7.50
|
7.41
|
5.85
|
10,790
|
|
1/7/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.51
|
5.85
|
50,180
|
|
1/6/2020
|
0.00 / 0.00%
|
7.45
|
7.70
|
7.45
|
7.50
|
7.52
|
5.85
|
30,180
|
|
1/3/2020
|
-0.34 / -4.34%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.70
|
5.85
|
28,830
|
|
1/2/2020
|
-0.01 / -0.13%
|
7.50
|
7.84
|
7.50
|
7.84
|
7.67
|
6.11
|
20,940
|
|
12/31/2019
|
-0.12 / -1.51%
|
7.97
|
7.99
|
7.50
|
7.85
|
7.88
|
6.12
|
85,160
|
|
12/30/2019
|
+0.11 / +1.40%
|
8.10
|
8.10
|
7.87
|
7.97
|
7.96
|
6.22
|
56,040
|
|
12/27/2019
|
+0.36 / +4.80%
|
7.50
|
8.02
|
7.50
|
7.86
|
7.68
|
6.13
|
49,710
|
|
12/26/2019
|
0.00 / 0.00%
|
7.35
|
7.55
|
7.21
|
7.50
|
7.47
|
5.85
|
30,790
|
|
12/25/2019
|
0.00 / 0.00%
|
7.49
|
7.50
|
7.49
|
7.50
|
7.50
|
5.85
|
68,110
|
|
12/24/2019
|
0.00 / 0.00%
|
7.50
|
7.58
|
7.35
|
7.50
|
7.52
|
5.85
|
18,220
|
|
12/23/2019
|
0.00 / 0.00%
|
7.50
|
7.59
|
7.20
|
7.50
|
7.55
|
5.85
|
47,260
|
|
12/20/2019
|
-0.33 / -4.21%
|
7.50
|
7.55
|
7.40
|
7.50
|
7.46
|
5.85
|
45,990
|
|
12/19/2019
|
-0.12 / -1.51%
|
7.99
|
7.99
|
7.82
|
7.83
|
7.89
|
5.72
|
26,230
|
|
12/18/2019
|
+0.05 / +0.63%
|
8.00
|
8.00
|
7.90
|
7.95
|
7.93
|
5.80
|
49,050
|
|
12/17/2019
|
-0.21 / -2.59%
|
8.11
|
8.11
|
7.90
|
7.90
|
7.98
|
5.77
|
78,410
|
|
12/16/2019
|
-0.06 / -0.73%
|
7.90
|
8.15
|
7.90
|
8.11
|
7.99
|
5.92
|
38,810
|
|
12/13/2019
|
+0.21 / +2.64%
|
8.00
|
8.19
|
7.96
|
8.17
|
8.04
|
5.96
|
55,120
|
|
12/12/2019
|
+0.46 / +6.13%
|
7.60
|
8.00
|
7.60
|
7.96
|
7.93
|
5.81
|
84,830
|
|
12/11/2019
|
+0.25 / +3.45%
|
7.35
|
7.55
|
7.25
|
7.50
|
7.41
|
5.48
|
143,770
|
|
12/10/2019
|
+0.05 / +0.69%
|
7.30
|
7.35
|
7.20
|
7.25
|
7.26
|
5.29
|
171,980
|
|
12/9/2019
|
+0.12 / +1.69%
|
7.07
|
7.20
|
7.07
|
7.20
|
7.16
|
5.26
|
39,100
|
|
12/6/2019
|
+0.03 / +0.43%
|
7.05
|
7.08
|
7.05
|
7.08
|
7.05
|
5.17
|
25,810
|
|
12/5/2019
|
-0.05 / -0.70%
|
7.10
|
7.15
|
7.03
|
7.05
|
7.07
|
5.15
|
22,620
|
|
12/4/2019
|
+0.20 / +2.90%
|
6.82
|
7.10
|
6.82
|
7.10
|
6.95
|
5.18
|
41,900
|
|
12/3/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.96
|
5.04
|
20,400
|
|
12/2/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.11
|
870
|
|
|