|
|
Closing price on 1/31/2024
|
|
| Open |
52.90 |
| High |
55.00 |
| Low |
52.50 |
| Volume |
1,270,300 |
| Split-adjusted Price |
43.47 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
0.00 / 0.00%
|
52.90
|
55.00
|
52.50
|
52.60
|
53.64
|
43.47
|
1,270,300
|
|
|
1/30/2024
|
+0.30 / +0.57%
|
52.90
|
52.90
|
51.90
|
52.60
|
52.23
|
43.47
|
424,900
|
|
|
1/29/2024
|
+0.50 / +0.97%
|
52.30
|
53.50
|
52.00
|
52.30
|
52.67
|
43.22
|
622,700
|
|
|
1/26/2024
|
+0.20 / +0.39%
|
51.60
|
52.50
|
51.60
|
51.80
|
51.92
|
42.81
|
310,700
|
|
|
1/25/2024
|
-0.40 / -0.77%
|
51.80
|
52.50
|
51.40
|
51.60
|
51.90
|
42.64
|
394,800
|
|
|
1/24/2024
|
-0.30 / -0.57%
|
52.40
|
53.40
|
51.50
|
52.00
|
52.47
|
42.98
|
829,500
|
|
|
1/23/2024
|
0.00 / 0.00%
|
52.10
|
53.40
|
51.30
|
52.30
|
52.39
|
43.22
|
484,000
|
|
|
1/22/2024
|
+1.10 / +2.15%
|
51.70
|
52.50
|
50.20
|
52.30
|
50.95
|
43.22
|
1,038,500
|
|
|
1/19/2024
|
-1.10 / -2.10%
|
52.40
|
52.90
|
50.80
|
51.20
|
51.38
|
42.31
|
1,303,700
|
|
|
1/18/2024
|
+1.70 / +3.36%
|
50.60
|
54.10
|
50.40
|
52.30
|
52.68
|
43.22
|
854,000
|
|
|
1/17/2024
|
+3.30 / +6.98%
|
47.40
|
50.60
|
47.20
|
50.60
|
49.97
|
41.82
|
3,021,100
|
|
|
1/16/2024
|
+1.65 / +3.61%
|
45.50
|
47.30
|
45.50
|
47.30
|
46.48
|
39.09
|
690,200
|
|
|
1/15/2024
|
-0.85 / -1.83%
|
46.80
|
47.10
|
45.65
|
45.65
|
46.13
|
37.73
|
614,000
|
|
|
1/12/2024
|
+0.30 / +0.65%
|
46.20
|
47.20
|
45.50
|
46.50
|
46.76
|
38.43
|
927,500
|
|
|
1/11/2024
|
+0.10 / +0.22%
|
46.10
|
47.25
|
46.00
|
46.20
|
46.46
|
38.18
|
504,200
|
|
|
1/10/2024
|
-0.70 / -1.50%
|
46.80
|
46.85
|
45.45
|
46.10
|
46.16
|
38.10
|
819,800
|
|
|
1/9/2024
|
-0.10 / -0.21%
|
46.95
|
47.50
|
46.40
|
46.80
|
46.87
|
38.68
|
460,100
|
|
|
1/8/2024
|
+0.10 / +0.21%
|
47.00
|
47.90
|
46.75
|
46.90
|
47.11
|
38.76
|
587,500
|
|
|
1/5/2024
|
+0.60 / +1.30%
|
46.15
|
46.90
|
46.15
|
46.80
|
46.44
|
38.68
|
407,500
|
|
|
1/4/2024
|
-0.30 / -0.65%
|
46.90
|
48.35
|
46.20
|
46.20
|
47.61
|
38.18
|
1,264,900
|
|
|
1/3/2024
|
+0.30 / +0.65%
|
45.60
|
46.50
|
45.50
|
46.50
|
45.91
|
38.43
|
577,100
|
|
|
1/2/2024
|
-1.30 / -2.74%
|
47.10
|
47.85
|
46.20
|
46.20
|
46.74
|
38.18
|
788,400
|
|
|
12/29/2023
|
-0.30 / -0.63%
|
47.90
|
47.90
|
46.90
|
47.50
|
47.34
|
39.26
|
601,200
|
|
|
12/28/2023
|
+0.30 / +0.63%
|
47.10
|
47.80
|
47.10
|
47.80
|
47.43
|
39.50
|
459,400
|
|
|
12/27/2023
|
+0.95 / +2.04%
|
46.70
|
47.95
|
46.70
|
47.50
|
47.37
|
39.26
|
894,800
|
|
|
12/26/2023
|
+0.15 / +0.32%
|
46.40
|
46.65
|
46.15
|
46.55
|
46.41
|
38.47
|
687,500
|
|
|
12/25/2023
|
+0.10 / +0.22%
|
46.30
|
46.65
|
46.00
|
46.40
|
46.37
|
38.35
|
527,600
|
|
|
12/22/2023
|
-0.20 / -0.43%
|
46.90
|
47.00
|
45.30
|
46.30
|
46.52
|
38.26
|
449,900
|
|
|
12/21/2023
|
+0.60 / +1.31%
|
45.70
|
46.70
|
45.30
|
46.50
|
46.03
|
38.43
|
569,000
|
|
|
12/20/2023
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.65
|
45.90
|
46.01
|
37.93
|
374,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|