|
|
Closing price on 1/13/2023
|
|
| Open |
18.50 |
| High |
18.90 |
| Low |
18.20 |
| Volume |
445,500 |
| Split-adjusted Price |
13.94 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2023
|
+0.40 / +2.21%
|
18.50
|
18.90
|
18.20
|
18.50
|
18.66
|
13.94
|
445,500
|
|
|
1/12/2023
|
-0.25 / -1.36%
|
18.65
|
18.65
|
17.80
|
18.10
|
18.12
|
13.64
|
177,000
|
|
|
1/11/2023
|
+0.50 / +2.80%
|
17.90
|
18.75
|
17.90
|
18.35
|
18.48
|
13.83
|
244,300
|
|
|
1/10/2023
|
-0.25 / -1.38%
|
18.10
|
18.40
|
17.65
|
17.85
|
17.95
|
13.45
|
262,400
|
|
|
1/9/2023
|
-0.40 / -2.16%
|
18.65
|
18.90
|
18.10
|
18.10
|
18.39
|
13.64
|
170,700
|
|
|
1/6/2023
|
-0.20 / -1.07%
|
18.70
|
19.30
|
18.25
|
18.50
|
18.71
|
13.94
|
388,800
|
|
|
1/5/2023
|
+0.05 / +0.27%
|
18.60
|
18.95
|
18.20
|
18.70
|
18.56
|
14.09
|
216,300
|
|
|
1/4/2023
|
+0.05 / +0.27%
|
19.50
|
19.50
|
18.50
|
18.65
|
18.87
|
14.06
|
374,200
|
|
|
1/3/2023
|
+1.20 / +6.90%
|
17.65
|
18.60
|
17.60
|
18.60
|
18.40
|
14.02
|
427,500
|
|
|
12/30/2022
|
-0.05 / -0.29%
|
17.50
|
17.90
|
17.35
|
17.40
|
17.64
|
13.11
|
175,000
|
|
|
12/29/2022
|
-0.65 / -3.59%
|
17.65
|
18.00
|
17.45
|
17.45
|
17.74
|
13.15
|
165,500
|
|
|
12/28/2022
|
-0.25 / -1.36%
|
18.35
|
18.55
|
17.80
|
18.10
|
18.29
|
13.64
|
322,700
|
|
|
12/27/2022
|
+1.05 / +6.07%
|
17.60
|
18.35
|
17.10
|
18.35
|
17.79
|
13.83
|
374,500
|
|
|
12/26/2022
|
-1.30 / -6.99%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.57
|
13.04
|
552,700
|
|
|
12/23/2022
|
-0.70 / -3.63%
|
19.00
|
19.20
|
18.40
|
18.60
|
18.77
|
14.02
|
320,600
|
|
|
12/22/2022
|
-0.05 / -0.26%
|
19.70
|
19.70
|
18.30
|
19.30
|
18.99
|
14.55
|
301,700
|
|
|
12/21/2022
|
-0.75 / -3.73%
|
20.95
|
20.95
|
18.70
|
19.35
|
19.26
|
14.58
|
901,400
|
|
|
12/20/2022
|
+0.05 / +0.25%
|
19.95
|
20.90
|
19.05
|
20.10
|
20.12
|
15.15
|
1,313,400
|
|
|
12/19/2022
|
+0.50 / +2.56%
|
19.55
|
20.90
|
19.30
|
20.05
|
20.54
|
15.11
|
1,478,900
|
|
|
12/16/2022
|
+0.20 / +1.03%
|
18.85
|
19.85
|
18.85
|
19.55
|
19.56
|
14.73
|
724,300
|
|
|
12/15/2022
|
+0.20 / +1.04%
|
18.95
|
19.60
|
18.90
|
19.35
|
19.30
|
14.58
|
566,600
|
|
|
12/14/2022
|
+0.80 / +4.36%
|
18.95
|
19.55
|
18.50
|
19.15
|
19.23
|
14.43
|
1,056,500
|
|
|
12/13/2022
|
+1.20 / +7.00%
|
18.00
|
18.35
|
17.10
|
18.35
|
17.74
|
13.83
|
581,600
|
|
|
12/12/2022
|
-1.20 / -6.54%
|
18.45
|
19.20
|
17.15
|
17.15
|
18.14
|
12.93
|
564,800
|
|
|
12/9/2022
|
-0.30 / -1.61%
|
18.90
|
19.00
|
18.10
|
18.35
|
18.53
|
13.83
|
384,900
|
|
|
12/8/2022
|
+1.05 / +5.97%
|
18.25
|
18.80
|
17.60
|
18.65
|
18.69
|
14.06
|
796,000
|
|
|
12/7/2022
|
-0.95 / -5.12%
|
18.50
|
18.80
|
17.40
|
17.60
|
17.96
|
13.27
|
628,900
|
|
|
12/6/2022
|
-1.35 / -6.78%
|
19.75
|
19.90
|
18.55
|
18.55
|
18.91
|
13.98
|
1,880,000
|
|
|
12/5/2022
|
+0.65 / +3.38%
|
19.95
|
20.20
|
19.55
|
19.90
|
19.91
|
15.00
|
728,400
|
|
|
12/2/2022
|
+1.25 / +6.94%
|
17.60
|
19.25
|
17.55
|
19.25
|
18.58
|
14.51
|
928,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|