|
Closing price on 1/5/2017
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
4,690 |
| Split-adjusted Price |
5.68 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-0.30 / -2.80%
|
10.40
|
10.80
|
10.30
|
10.40
|
10.45
|
5.68
|
4,690
|
|
|
1/4/2017
|
+0.25 / +2.39%
|
10.00
|
11.15
|
10.00
|
10.70
|
10.45
|
5.84
|
11,680
|
|
|
1/3/2017
|
-0.05 / -0.48%
|
11.20
|
11.20
|
9.82
|
10.45
|
10.26
|
5.71
|
3,120
|
|
|
12/30/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
9.96
|
10.50
|
10.21
|
5.74
|
3,820
|
|
|
12/29/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.79
|
0
|
|
|
12/28/2016
|
-0.10 / -0.93%
|
9.98
|
10.60
|
9.98
|
10.60
|
10.41
|
5.79
|
1,110
|
|
|
12/27/2016
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.15
|
10.70
|
10.94
|
5.84
|
640
|
|
|
12/26/2016
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.95
|
10
|
|
|
12/23/2016
|
-0.75 / -6.85%
|
10.30
|
10.95
|
10.20
|
10.20
|
10.41
|
5.57
|
5,790
|
|
|
12/22/2016
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.35
|
10.95
|
10.85
|
5.98
|
100
|
|
|
12/21/2016
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.40
|
11.00
|
10.60
|
6.01
|
5,000
|
|
|
12/20/2016
|
+0.70 / +6.73%
|
10.10
|
11.10
|
10.00
|
11.10
|
10.27
|
6.06
|
16,260
|
|
|
12/19/2016
|
-0.05 / -0.48%
|
10.00
|
10.90
|
10.00
|
10.40
|
10.15
|
5.68
|
6,320
|
|
|
12/16/2016
|
-0.05 / -0.48%
|
11.10
|
11.10
|
10.00
|
10.45
|
10.66
|
5.71
|
90
|
|
|
12/15/2016
|
+0.25 / +2.44%
|
10.80
|
10.80
|
10.10
|
10.50
|
10.55
|
5.74
|
50
|
|
|
12/14/2016
|
+0.25 / +2.50%
|
10.40
|
10.40
|
10.00
|
10.25
|
10.08
|
5.60
|
8,930
|
|
|
12/13/2016
|
-0.60 / -5.66%
|
11.25
|
11.25
|
10.00
|
10.00
|
10.00
|
5.46
|
4,200
|
|
|
12/12/2016
|
-0.75 / -6.61%
|
11.35
|
11.35
|
10.60
|
10.60
|
11.11
|
5.79
|
630
|
|
|
12/9/2016
|
+0.45 / +4.13%
|
10.30
|
11.35
|
10.30
|
11.35
|
10.57
|
6.20
|
18,350
|
|
|
12/8/2016
|
+0.40 / +3.81%
|
10.90
|
11.00
|
9.90
|
10.90
|
10.68
|
5.95
|
110
|
|
|
12/7/2016
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.05
|
10.50
|
10.50
|
5.74
|
30
|
|
|
12/6/2016
|
-0.05 / -0.47%
|
10.00
|
10.65
|
10.00
|
10.60
|
10.31
|
5.79
|
640
|
|
|
12/5/2016
|
-0.15 / -1.39%
|
10.20
|
10.70
|
10.20
|
10.65
|
10.44
|
5.82
|
80
|
|
|
12/2/2016
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.49
|
5.90
|
8,100
|
|
|
12/1/2016
|
-0.10 / -0.92%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.50
|
5.90
|
400
|
|
|
11/30/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.25
|
10.90
|
10.45
|
5.95
|
8,800
|
|
|
11/29/2016
|
+0.05 / +0.46%
|
10.95
|
11.40
|
10.50
|
11.00
|
10.72
|
6.01
|
6,900
|
|
|
11/28/2016
|
+0.15 / +1.39%
|
10.80
|
11.00
|
10.70
|
10.95
|
10.85
|
5.98
|
1,290
|
|
|
11/25/2016
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.78
|
5.90
|
100
|
|
|
11/24/2016
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.20
|
10.80
|
10.42
|
5.90
|
7,200
|
|
|