|
Closing price on 1/3/2019
|
|
| Open |
10.05 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
22,670 |
| Split-adjusted Price |
6.19 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.84
|
6.64
|
16,600
|
|
|
12/4/2018
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.01
|
6.64
|
15,080
|
|
|
12/3/2018
|
+0.20 / +1.85%
|
10.70
|
11.10
|
10.65
|
11.00
|
10.85
|
6.70
|
17,610
|
|
|
11/30/2018
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.65
|
10.80
|
10.72
|
6.58
|
14,920
|
|
|
11/29/2018
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.70
|
10.75
|
10.79
|
6.55
|
5,840
|
|
|
11/28/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.82
|
6.58
|
9,700
|
|
|
11/27/2018
|
+0.15 / +1.40%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.64
|
13,240
|
|
|
11/26/2018
|
-0.25 / -2.27%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.80
|
6.55
|
6,850
|
|
|
11/23/2018
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.87
|
6.70
|
22,180
|
|
|
11/22/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.78
|
6.58
|
21,710
|
|
|
11/21/2018
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.77
|
6.58
|
23,310
|
|
|