|
Closing price on 1/7/2016
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
50,060 |
| Split-adjusted Price |
4.66 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.93
|
4.66
|
50,060
|
|
|
1/6/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
4.77
|
21,630
|
|
|
1/5/2016
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.03
|
4.77
|
17,170
|
|
|
1/4/2016
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.02
|
4.82
|
25,240
|
|
|
12/31/2015
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.11
|
4.77
|
59,590
|
|
|
12/30/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.01
|
4.77
|
102,940
|
|
|
12/29/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.94
|
4.71
|
18,900
|
|
|
12/28/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
4.71
|
5,330
|
|
|
12/25/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
4.71
|
1,200
|
|
|
12/24/2015
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.93
|
4.66
|
12,880
|
|
|
12/23/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.09
|
4.77
|
440
|
|
|
12/22/2015
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.01
|
4.77
|
21,370
|
|
|
12/21/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.09
|
4.82
|
2,090
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
4.77
|
5,670
|
|
|
12/17/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.18
|
4.77
|
8,170
|
|
|
12/16/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.09
|
4.77
|
3,520
|
|
|
12/15/2015
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.00
|
4.77
|
32,880
|
|
|
12/14/2015
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
4.71
|
48,990
|
|
|
12/11/2015
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.08
|
4.82
|
79,310
|
|
|
12/10/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
4.77
|
9,440
|
|
|
12/9/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.06
|
4.71
|
37,640
|
|
|
12/8/2015
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.04
|
4.82
|
60,170
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.03
|
4.87
|
30,680
|
|
|
12/4/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.14
|
4.87
|
30,870
|
|
|
12/3/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.16
|
4.82
|
23,150
|
|
|
12/2/2015
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.18
|
4.82
|
17,860
|
|
|
12/1/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.16
|
4.87
|
120,220
|
|
|
11/30/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.29
|
4.92
|
22,380
|
|
|
11/27/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
4.92
|
40,570
|
|
|
11/26/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.35
|
4.92
|
5,560
|
|
|