|
Closing price on 10/22/2021
|
|
Open |
31.75 |
High |
32.40 |
Low |
31.70 |
Volume |
930,500 |
Split-adjusted Price |
25.79 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
+0.40 / +1.27%
|
31.75
|
32.40
|
31.70
|
32.00
|
31.99
|
25.79
|
930,500
|
|
10/21/2021
|
-0.10 / -0.32%
|
31.70
|
32.20
|
31.30
|
31.60
|
31.60
|
25.47
|
615,200
|
|
10/20/2021
|
-0.90 / -2.76%
|
32.65
|
32.70
|
31.20
|
31.70
|
31.94
|
25.55
|
1,302,500
|
|
10/19/2021
|
0.00 / 0.00%
|
33.00
|
33.30
|
32.00
|
32.60
|
32.94
|
26.27
|
1,242,500
|
|
10/18/2021
|
+1.20 / +3.82%
|
31.40
|
33.30
|
31.00
|
32.60
|
32.05
|
26.27
|
1,595,000
|
|
10/15/2021
|
+0.20 / +0.64%
|
31.30
|
32.00
|
30.90
|
31.40
|
31.44
|
25.31
|
719,700
|
|
10/14/2021
|
+0.50 / +1.63%
|
30.50
|
31.40
|
30.50
|
31.20
|
31.10
|
25.14
|
985,400
|
|
10/13/2021
|
-0.70 / -2.23%
|
31.40
|
31.60
|
30.60
|
30.70
|
31.02
|
24.74
|
1,165,800
|
|
10/12/2021
|
-0.40 / -1.26%
|
31.95
|
32.00
|
31.00
|
31.40
|
31.62
|
25.31
|
757,300
|
|
10/11/2021
|
+1.30 / +4.26%
|
30.70
|
31.95
|
30.20
|
31.80
|
31.28
|
25.63
|
1,449,300
|
|
10/8/2021
|
-0.20 / -0.65%
|
30.70
|
31.20
|
30.40
|
30.50
|
30.73
|
24.58
|
1,100,700
|
|
10/7/2021
|
+1.70 / +5.86%
|
29.00
|
30.75
|
28.60
|
30.70
|
30.05
|
24.74
|
2,004,300
|
|
10/6/2021
|
+0.45 / +1.58%
|
29.80
|
29.80
|
28.85
|
29.00
|
29.29
|
23.37
|
1,837,400
|
|
10/5/2021
|
+1.85 / +6.93%
|
27.00
|
28.55
|
27.00
|
28.55
|
28.04
|
23.01
|
1,741,100
|
|
10/4/2021
|
+0.40 / +1.52%
|
26.20
|
26.70
|
25.50
|
26.70
|
26.06
|
21.52
|
1,025,000
|
|
10/1/2021
|
-0.50 / -1.87%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.57
|
21.20
|
632,600
|
|
9/30/2021
|
-0.10 / -0.37%
|
26.80
|
27.20
|
26.65
|
26.80
|
26.88
|
21.60
|
385,500
|
|
9/29/2021
|
0.00 / 0.00%
|
26.70
|
27.10
|
26.40
|
26.90
|
26.70
|
21.68
|
331,600
|
|
9/28/2021
|
+0.50 / +1.89%
|
26.20
|
27.20
|
25.95
|
26.90
|
26.41
|
21.68
|
564,500
|
|
9/27/2021
|
-1.15 / -4.17%
|
27.55
|
27.60
|
26.40
|
26.40
|
26.92
|
21.28
|
884,600
|
|
9/24/2021
|
-0.25 / -0.90%
|
27.80
|
28.00
|
27.50
|
27.55
|
27.64
|
22.20
|
459,400
|
|
9/23/2021
|
-0.15 / -0.54%
|
28.20
|
28.20
|
27.60
|
27.80
|
27.97
|
22.40
|
803,200
|
|
9/22/2021
|
+0.50 / +1.82%
|
27.50
|
28.10
|
27.20
|
27.95
|
27.60
|
22.53
|
638,100
|
|
9/21/2021
|
-0.05 / -0.18%
|
27.20
|
27.70
|
26.50
|
27.45
|
27.19
|
22.12
|
1,085,800
|
|
9/20/2021
|
-0.60 / -2.14%
|
28.70
|
28.80
|
27.00
|
27.50
|
28.29
|
22.16
|
1,409,000
|
|
9/17/2021
|
+0.90 / +3.31%
|
27.20
|
28.30
|
27.10
|
28.10
|
27.78
|
22.65
|
989,100
|
|
9/16/2021
|
-0.10 / -0.37%
|
27.30
|
27.40
|
27.00
|
27.20
|
27.11
|
21.92
|
449,600
|
|
9/15/2021
|
+1.10 / +4.20%
|
26.00
|
27.30
|
25.80
|
27.30
|
26.59
|
22.00
|
819,600
|
|
9/14/2021
|
-1.00 / -3.68%
|
26.60
|
27.85
|
26.10
|
26.20
|
26.61
|
21.11
|
1,488,600
|
|
9/13/2021
|
-0.90 / -3.20%
|
28.20
|
28.30
|
27.10
|
27.20
|
27.50
|
21.92
|
1,181,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|