|
|
Closing price on 1/8/2024
|
|
| Open |
47.00 |
| High |
47.90 |
| Low |
46.75 |
| Volume |
587,500 |
| Split-adjusted Price |
38.76 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/19/2023
|
+1.30 / +2.91%
|
44.15
|
45.90
|
44.15
|
45.90
|
45.06
|
37.93
|
517,500
|
|
|
12/18/2023
|
-0.60 / -1.33%
|
44.60
|
45.60
|
44.60
|
44.60
|
44.98
|
36.86
|
250,600
|
|
|
12/15/2023
|
+0.35 / +0.78%
|
44.50
|
46.00
|
44.50
|
45.20
|
45.29
|
37.36
|
445,100
|
|
|
12/14/2023
|
+0.25 / +0.56%
|
45.50
|
45.50
|
44.30
|
44.85
|
44.85
|
37.07
|
486,300
|
|
|
12/13/2023
|
-1.55 / -3.36%
|
46.15
|
46.50
|
44.60
|
44.60
|
45.65
|
36.86
|
702,400
|
|
|
12/12/2023
|
+0.35 / +0.76%
|
45.80
|
46.20
|
45.60
|
46.15
|
45.83
|
38.14
|
299,600
|
|
|
12/11/2023
|
+0.30 / +0.66%
|
45.50
|
46.10
|
45.10
|
45.80
|
45.46
|
37.85
|
514,800
|
|
|
12/8/2023
|
-1.00 / -2.15%
|
46.50
|
47.00
|
45.25
|
45.50
|
45.89
|
37.60
|
935,600
|
|
|
12/7/2023
|
-1.70 / -3.53%
|
48.05
|
48.30
|
44.85
|
46.50
|
46.32
|
38.43
|
1,935,200
|
|
|
12/6/2023
|
+0.45 / +0.94%
|
47.80
|
48.35
|
47.70
|
48.20
|
48.07
|
39.83
|
562,000
|
|
|
12/5/2023
|
-0.50 / -1.04%
|
48.25
|
48.30
|
47.50
|
47.75
|
47.77
|
39.46
|
725,000
|
|
|
12/4/2023
|
+2.65 / +5.81%
|
46.50
|
48.50
|
46.45
|
48.25
|
47.65
|
39.88
|
1,201,500
|
|
|
12/1/2023
|
+0.85 / +1.90%
|
45.40
|
45.70
|
44.25
|
45.60
|
45.14
|
37.69
|
634,500
|
|
|
11/30/2023
|
-0.80 / -1.76%
|
45.90
|
46.00
|
44.50
|
44.75
|
45.49
|
36.98
|
752,600
|
|
|
11/29/2023
|
+0.45 / +1.00%
|
45.35
|
46.35
|
45.00
|
45.55
|
45.77
|
37.64
|
692,700
|
|
|
11/28/2023
|
0.00 / 0.00%
|
45.10
|
45.15
|
43.15
|
45.10
|
44.12
|
37.27
|
1,147,200
|
|
|
11/27/2023
|
-0.50 / -1.10%
|
45.20
|
45.75
|
44.40
|
45.10
|
44.99
|
37.27
|
719,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|