|
|
Closing price on 1/8/2021
|
|
| Open |
16.50 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
3,180,000 |
| Split-adjusted Price |
11.91 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.60 / +3.70%
|
16.50
|
17.30
|
16.20
|
16.80
|
16.92
|
11.91
|
3,180,000
|
|
|
1/7/2021
|
+1.05 / +6.93%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.49
|
948,500
|
|
|
1/6/2021
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.05
|
15.15
|
15.15
|
10.74
|
3,229,300
|
|
|
1/5/2021
|
+0.90 / +6.77%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
10.07
|
5,580,100
|
|
|
1/4/2021
|
+0.85 / +6.83%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.22
|
9.43
|
912,900
|
|
|
12/31/2020
|
+0.40 / +3.32%
|
12.25
|
12.50
|
12.05
|
12.45
|
12.32
|
8.83
|
900,930
|
|
|
12/30/2020
|
-0.20 / -1.63%
|
12.30
|
12.35
|
12.00
|
12.05
|
12.19
|
8.54
|
478,380
|
|
|
12/29/2020
|
0.00 / 0.00%
|
12.25
|
12.45
|
12.20
|
12.25
|
12.25
|
8.69
|
591,030
|
|
|
12/28/2020
|
+0.25 / +2.08%
|
12.60
|
12.60
|
12.00
|
12.25
|
12.31
|
8.69
|
1,512,440
|
|
|
12/25/2020
|
+0.30 / +2.56%
|
11.70
|
12.40
|
11.50
|
12.00
|
12.06
|
8.51
|
1,134,570
|
|
|
12/24/2020
|
-0.35 / -2.90%
|
12.05
|
12.30
|
11.25
|
11.70
|
11.59
|
8.30
|
589,900
|
|
|
12/23/2020
|
-0.55 / -4.37%
|
12.00
|
12.50
|
12.00
|
12.05
|
12.15
|
8.54
|
849,660
|
|
|
12/22/2020
|
+0.10 / +0.80%
|
12.50
|
13.05
|
12.45
|
12.60
|
12.63
|
8.93
|
1,173,700
|
|
|
12/21/2020
|
+0.70 / +5.93%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.48
|
8.86
|
1,160,760
|
|
|
12/18/2020
|
+0.75 / +6.79%
|
11.05
|
11.80
|
11.00
|
11.80
|
11.47
|
8.37
|
1,010,090
|
|
|
12/17/2020
|
-0.10 / -0.90%
|
11.15
|
11.30
|
11.05
|
11.05
|
11.13
|
7.83
|
356,530
|
|
|
12/16/2020
|
-0.05 / -0.45%
|
11.10
|
11.40
|
11.00
|
11.15
|
11.18
|
7.91
|
363,170
|
|
|
12/15/2020
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.30
|
7.94
|
734,950
|
|
|
12/14/2020
|
+0.25 / +2.26%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.30
|
8.01
|
919,130
|
|
|
12/11/2020
|
+0.05 / +0.45%
|
10.75
|
11.10
|
10.75
|
11.05
|
10.93
|
7.83
|
174,300
|
|
|
12/10/2020
|
-0.35 / -3.08%
|
11.30
|
11.40
|
10.85
|
11.00
|
11.12
|
7.80
|
422,450
|
|
|
12/9/2020
|
+0.70 / +6.57%
|
11.00
|
11.35
|
10.90
|
11.35
|
11.16
|
8.05
|
771,430
|
|
|
12/8/2020
|
+0.20 / +1.91%
|
10.50
|
10.65
|
10.30
|
10.65
|
10.50
|
7.55
|
331,080
|
|
|
12/7/2020
|
+0.20 / +1.95%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.47
|
7.41
|
233,710
|
|
|
12/4/2020
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.17
|
7.27
|
162,180
|
|
|
12/3/2020
|
+0.28 / +2.85%
|
9.82
|
10.30
|
9.82
|
10.10
|
10.15
|
7.16
|
197,360
|
|
|
12/2/2020
|
+0.19 / +1.97%
|
9.63
|
9.90
|
9.50
|
9.82
|
9.74
|
6.96
|
214,550
|
|
|
12/1/2020
|
-0.02 / -0.21%
|
9.50
|
9.64
|
9.50
|
9.63
|
9.57
|
6.83
|
69,170
|
|
|
11/30/2020
|
+0.01 / +0.10%
|
9.80
|
9.80
|
9.62
|
9.65
|
9.70
|
6.84
|
71,930
|
|
|
11/27/2020
|
0.00 / 0.00%
|
9.68
|
9.69
|
9.50
|
9.64
|
9.59
|
6.83
|
73,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|