|
Closing price on 1/18/2019
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
26,210 |
| Split-adjusted Price |
5.91 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.73
|
5.91
|
26,210
|
|
|
1/17/2019
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.66
|
9.70
|
9.70
|
5.91
|
11,030
|
|
|
1/16/2019
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.79
|
6.03
|
21,350
|
|
|
1/15/2019
|
+0.05 / +0.52%
|
9.70
|
9.90
|
9.65
|
9.70
|
9.70
|
5.91
|
29,890
|
|
|
1/14/2019
|
-0.35 / -3.50%
|
9.90
|
9.90
|
9.65
|
9.65
|
9.77
|
5.88
|
3,890
|
|
|
1/11/2019
|
+0.15 / +1.52%
|
9.85
|
10.00
|
9.85
|
10.00
|
9.93
|
6.09
|
670
|
|
|
1/10/2019
|
-0.15 / -1.50%
|
10.00
|
10.00
|
9.85
|
9.85
|
9.93
|
6.00
|
1,360
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.96
|
10.00
|
9.98
|
6.09
|
19,930
|
|
|
1/8/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.97
|
6.09
|
139,630
|
|
|
1/7/2019
|
-0.10 / -0.99%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.05
|
6.09
|
8,060
|
|
|
1/4/2019
|
-0.05 / -0.49%
|
9.85
|
10.10
|
9.85
|
10.10
|
9.98
|
6.16
|
2,140
|
|
|
1/3/2019
|
-0.15 / -1.46%
|
10.05
|
10.20
|
9.90
|
10.15
|
10.01
|
6.19
|
22,670
|
|
|
1/2/2019
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.23
|
6.28
|
1,220
|
|
|
12/28/2018
|
-0.35 / -3.30%
|
10.65
|
10.65
|
10.00
|
10.25
|
10.09
|
6.25
|
35,990
|
|
|
12/27/2018
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.00
|
10.60
|
10.45
|
6.46
|
158,720
|
|
|
12/26/2018
|
+0.10 / +0.99%
|
10.40
|
10.40
|
9.89
|
10.20
|
9.96
|
6.22
|
842,720
|
|
|
12/25/2018
|
-0.20 / -1.94%
|
10.40
|
10.40
|
9.95
|
10.10
|
10.05
|
6.16
|
29,140
|
|
|
12/24/2018
|
-0.10 / -0.96%
|
10.30
|
10.45
|
10.30
|
10.30
|
10.37
|
6.28
|
16,780
|
|
|
12/21/2018
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.30
|
10.40
|
10.33
|
6.34
|
38,730
|
|
|
12/20/2018
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.25
|
10.40
|
10.32
|
6.34
|
16,950
|
|
|
12/19/2018
|
+0.15 / +1.44%
|
10.60
|
10.70
|
10.20
|
10.60
|
10.39
|
6.46
|
7,510
|
|
|
12/18/2018
|
-0.35 / -3.24%
|
10.60
|
10.75
|
10.45
|
10.45
|
10.56
|
6.37
|
28,970
|
|
|
12/17/2018
|
-0.05 / -0.46%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.66
|
6.58
|
32,070
|
|
|
12/14/2018
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.70
|
10.85
|
10.72
|
6.61
|
17,070
|
|
|
12/13/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.81
|
6.64
|
36,710
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.85
|
10.90
|
10.89
|
6.64
|
17,550
|
|
|
12/11/2018
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.75
|
10.90
|
10.79
|
6.64
|
41,330
|
|
|
12/10/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
6.64
|
6,300
|
|
|
12/7/2018
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.89
|
6.64
|
16,340
|
|
|
12/6/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
6.64
|
4,790
|
|
|