|
Closing price on 1/9/2015
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
141,580 |
| Split-adjusted Price |
5.55 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
5.55
|
141,580
|
|
|
1/8/2015
|
-0.30 / -2.80%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
5.45
|
48,100
|
|
|
1/7/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
5.60
|
200,210
|
|
|
1/6/2015
|
+0.20 / +1.89%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.80
|
5.66
|
136,810
|
|
|
1/5/2015
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
5.55
|
84,410
|
|
|
12/31/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
5.50
|
207,330
|
|
|
12/30/2014
|
+0.50 / +5.32%
|
9.30
|
9.90
|
9.10
|
9.90
|
9.90
|
5.18
|
94,710
|
|
|
12/29/2014
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
4.92
|
127,420
|
|
|
12/26/2014
|
-0.30 / -2.91%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.00
|
5.24
|
276,590
|
|
|
12/25/2014
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
5.39
|
94,400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
5.55
|
74,520
|
|
|
12/23/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
5.55
|
116,980
|
|
|
12/22/2014
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
5.60
|
208,390
|
|
|
12/19/2014
|
-0.60 / -5.36%
|
11.10
|
11.30
|
10.60
|
10.60
|
10.60
|
5.55
|
251,830
|
|
|
12/18/2014
|
+0.20 / +1.82%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
5.87
|
330,640
|
|
|
12/17/2014
|
-0.70 / -5.98%
|
11.90
|
11.90
|
10.90
|
11.00
|
11.00
|
5.76
|
615,930
|
|
|
12/16/2014
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
6.13
|
296,030
|
|
|
12/15/2014
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
6.18
|
301,490
|
|
|
12/12/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
6.18
|
150,750
|
|
|
12/11/2014
|
-0.30 / -2.48%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.80
|
6.18
|
165,590
|
|
|
12/10/2014
|
+0.30 / +2.54%
|
11.30
|
12.20
|
11.30
|
12.10
|
12.10
|
6.34
|
216,360
|
|
|
12/9/2014
|
-0.60 / -4.84%
|
12.30
|
12.40
|
11.60
|
11.80
|
11.80
|
6.18
|
668,780
|
|
|
12/8/2014
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
6.49
|
339,800
|
|
|
12/5/2014
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
6.76
|
495,600
|
|
|
12/4/2014
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.70
|
12.70
|
12.70
|
6.65
|
878,330
|
|
|
12/3/2014
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
6.65
|
1,127,710
|
|
|
12/2/2014
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.60
|
11.90
|
11.90
|
6.23
|
290,800
|
|
|
12/1/2014
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
6.18
|
179,250
|
|
|
11/28/2014
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.60
|
12.00
|
12.00
|
6.28
|
403,820
|
|
|
11/27/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
6.13
|
250,580
|
|
|