|
Closing price on 1/27/2014
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
60,300 |
| Split-adjusted Price |
3.05 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
3.05
|
60,300
|
|
|
1/24/2014
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
3.05
|
83,950
|
|
|
1/23/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
3.14
|
86,650
|
|
|
1/22/2014
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.10
|
6.20
|
6.20
|
2.95
|
203,840
|
|
|
1/21/2014
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
3.00
|
84,290
|
|
|
1/20/2014
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
3.09
|
138,530
|
|
|
1/17/2014
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
3.24
|
451,560
|
|
|
1/16/2014
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
3.05
|
238,380
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
3.19
|
298,510
|
|
|
1/14/2014
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.50
|
6.70
|
6.70
|
3.19
|
366,790
|
|
|
1/13/2014
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
3.24
|
210,460
|
|
|
1/10/2014
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.40
|
3.05
|
347,940
|
|
|
1/9/2014
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
3.00
|
1,154,920
|
|
|
1/8/2014
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.81
|
91,170
|
|
|
1/7/2014
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.67
|
116,180
|
|
|
1/6/2014
|
+0.10 / +1.92%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
2.52
|
49,700
|
|
|
1/3/2014
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
2.48
|
70,580
|
|
|
1/2/2014
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
2.52
|
57,530
|
|
|
12/31/2013
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
2.48
|
61,220
|
|
|
12/30/2013
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.20
|
2.48
|
69,600
|
|
|
12/27/2013
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
2.57
|
150,760
|
|
|
12/26/2013
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
2.52
|
39,960
|
|
|
12/25/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
2.62
|
27,390
|
|
|
12/24/2013
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
2.62
|
33,960
|
|
|
12/23/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.50
|
2.62
|
159,840
|
|
|
12/20/2013
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.50
|
2.62
|
76,120
|
|
|
12/19/2013
|
+0.20 / +3.70%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
2.67
|
139,440
|
|
|
12/18/2013
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
2.57
|
63,180
|
|
|
12/17/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.50
|
2.62
|
132,820
|
|
|
12/16/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
2.62
|
71,030
|
|
|