|
Closing price on 10/11/2016
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
14,760 |
| Split-adjusted Price |
6.34 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.38
|
6.34
|
14,760
|
|
|
10/10/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.20
|
11.60
|
11.44
|
6.34
|
23,600
|
|
|
10/7/2016
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.35
|
11.70
|
11.47
|
6.39
|
17,520
|
|
|
10/6/2016
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.63
|
6.45
|
2,150
|
|
|
10/5/2016
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.74
|
6.28
|
4,940
|
|
|
10/4/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.69
|
6.45
|
69,200
|
|
|
10/3/2016
|
+0.40 / +3.54%
|
11.80
|
12.00
|
11.40
|
11.70
|
11.56
|
6.39
|
116,750
|
|
|
9/30/2016
|
+0.10 / +0.89%
|
11.20
|
11.95
|
11.20
|
11.30
|
11.33
|
6.17
|
45,700
|
|
|
9/29/2016
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.19
|
6.12
|
5,900
|
|
|
9/28/2016
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.05
|
6.12
|
8,420
|
|
|
9/27/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.83
|
6.01
|
15,140
|
|
|
9/26/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.92
|
6.01
|
14,010
|
|
|
9/23/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.12
|
10
|
|
|
9/22/2016
|
+0.30 / +2.75%
|
11.55
|
11.55
|
10.50
|
11.20
|
10.99
|
6.12
|
19,560
|
|
|
9/21/2016
|
+0.20 / +1.87%
|
10.20
|
10.95
|
10.20
|
10.90
|
10.32
|
5.95
|
48,930
|
|
|
9/20/2016
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.35
|
10.70
|
10.65
|
5.60
|
250
|
|
|
9/19/2016
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.30
|
10.75
|
10.66
|
5.63
|
230
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.78
|
5.66
|
520
|
|
|
9/15/2016
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.40
|
10.80
|
10.73
|
5.66
|
260
|
|
|
9/14/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.78
|
5.71
|
9,650
|
|
|
9/13/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.81
|
5.76
|
19,050
|
|
|
9/12/2016
|
+0.50 / +4.67%
|
10.15
|
11.30
|
10.15
|
11.20
|
10.70
|
5.87
|
13,920
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
5.60
|
600
|
|
|
9/8/2016
|
+0.10 / +0.94%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.34
|
5.60
|
19,730
|
|
|
9/7/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
5.55
|
40
|
|
|
9/6/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.73
|
5.60
|
9,600
|
|
|
9/5/2016
|
+0.10 / +0.94%
|
10.70
|
11.30
|
10.60
|
10.70
|
10.78
|
5.60
|
2,690
|
|
|
9/1/2016
|
+0.50 / +4.95%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.26
|
5.55
|
33,420
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.08
|
5.29
|
25,200
|
|
|
8/30/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
5.29
|
20
|
|
|