|
|
Closing price on 1/18/2021
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
2,122,100 |
| Split-adjusted Price |
13.18 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
-0.50 / -2.87%
|
17.10
|
17.40
|
16.60
|
16.90
|
17.08
|
13.18
|
2,122,100
|
|
|
1/15/2021
|
+0.65 / +3.88%
|
17.80
|
17.80
|
17.00
|
17.40
|
17.40
|
13.57
|
1,320,000
|
|
|
1/14/2021
|
+1.05 / +6.69%
|
15.80
|
16.75
|
15.55
|
16.75
|
15.70
|
13.06
|
2,797,300
|
|
|
1/13/2021
|
-0.20 / -1.26%
|
16.35
|
16.35
|
15.65
|
15.70
|
15.88
|
12.24
|
1,835,600
|
|
|
1/12/2021
|
-0.05 / -0.31%
|
15.85
|
16.40
|
15.20
|
15.90
|
15.84
|
12.40
|
1,684,400
|
|
|
1/11/2021
|
-0.85 / -5.06%
|
16.80
|
16.80
|
15.90
|
15.95
|
15.95
|
12.44
|
3,228,500
|
|
|
1/8/2021
|
+0.60 / +3.70%
|
16.50
|
17.30
|
16.20
|
16.80
|
16.92
|
13.10
|
3,180,000
|
|
|
1/7/2021
|
+1.05 / +6.93%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.63
|
948,500
|
|
|
1/6/2021
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.05
|
15.15
|
15.15
|
11.82
|
3,229,300
|
|
|
1/5/2021
|
+0.90 / +6.77%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
11.07
|
5,580,100
|
|
|
1/4/2021
|
+0.85 / +6.83%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.22
|
10.37
|
912,900
|
|
|
12/31/2020
|
+0.40 / +3.32%
|
12.25
|
12.50
|
12.05
|
12.45
|
12.32
|
9.71
|
900,930
|
|
|
12/30/2020
|
-0.20 / -1.63%
|
12.30
|
12.35
|
12.00
|
12.05
|
12.19
|
9.40
|
478,380
|
|
|
12/29/2020
|
0.00 / 0.00%
|
12.25
|
12.45
|
12.20
|
12.25
|
12.25
|
9.55
|
591,030
|
|
|
12/28/2020
|
+0.25 / +2.08%
|
12.60
|
12.60
|
12.00
|
12.25
|
12.31
|
9.55
|
1,512,440
|
|
|
12/25/2020
|
+0.30 / +2.56%
|
11.70
|
12.40
|
11.50
|
12.00
|
12.06
|
9.36
|
1,134,570
|
|
|
12/24/2020
|
-0.35 / -2.90%
|
12.05
|
12.30
|
11.25
|
11.70
|
11.59
|
9.12
|
589,900
|
|
|
12/23/2020
|
-0.55 / -4.37%
|
12.00
|
12.50
|
12.00
|
12.05
|
12.15
|
9.40
|
849,660
|
|
|
12/22/2020
|
+0.10 / +0.80%
|
12.50
|
13.05
|
12.45
|
12.60
|
12.63
|
9.83
|
1,173,700
|
|
|
12/21/2020
|
+0.70 / +5.93%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.48
|
9.75
|
1,160,760
|
|
|
12/18/2020
|
+0.75 / +6.79%
|
11.05
|
11.80
|
11.00
|
11.80
|
11.47
|
9.20
|
1,010,090
|
|
|
12/17/2020
|
-0.10 / -0.90%
|
11.15
|
11.30
|
11.05
|
11.05
|
11.13
|
8.62
|
356,530
|
|
|
12/16/2020
|
-0.05 / -0.45%
|
11.10
|
11.40
|
11.00
|
11.15
|
11.18
|
8.70
|
363,170
|
|
|
12/15/2020
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.30
|
8.73
|
734,950
|
|
|
12/14/2020
|
+0.25 / +2.26%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.30
|
8.81
|
919,130
|
|
|
12/11/2020
|
+0.05 / +0.45%
|
10.75
|
11.10
|
10.75
|
11.05
|
10.93
|
8.62
|
174,300
|
|
|
12/10/2020
|
-0.35 / -3.08%
|
11.30
|
11.40
|
10.85
|
11.00
|
11.12
|
8.58
|
422,450
|
|
|
12/9/2020
|
+0.70 / +6.57%
|
11.00
|
11.35
|
10.90
|
11.35
|
11.16
|
8.85
|
771,430
|
|
|
12/8/2020
|
+0.20 / +1.91%
|
10.50
|
10.65
|
10.30
|
10.65
|
10.50
|
8.31
|
331,080
|
|
|
12/7/2020
|
+0.20 / +1.95%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.47
|
8.15
|
233,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|