|
|
Closing price on 10/25/2022
|
|
| Open |
18.00 |
| High |
19.40 |
| Low |
17.50 |
| Volume |
382,400 |
| Split-adjusted Price |
13.57 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.80 / -4.26%
|
18.00
|
19.40
|
17.50
|
18.00
|
18.12
|
13.57
|
382,400
|
|
|
10/24/2022
|
-1.40 / -6.93%
|
19.50
|
20.40
|
18.80
|
18.80
|
19.10
|
14.17
|
320,000
|
|
|
10/21/2022
|
-1.50 / -6.91%
|
21.70
|
21.70
|
20.20
|
20.20
|
20.61
|
15.22
|
441,700
|
|
|
10/20/2022
|
-1.10 / -4.82%
|
22.70
|
22.80
|
21.70
|
21.70
|
22.11
|
16.36
|
276,300
|
|
|
10/19/2022
|
+0.05 / +0.22%
|
22.75
|
22.80
|
22.45
|
22.80
|
22.67
|
17.18
|
159,100
|
|
|
10/18/2022
|
+0.05 / +0.22%
|
23.20
|
23.50
|
22.60
|
22.75
|
23.03
|
17.15
|
447,700
|
|
|
10/17/2022
|
+0.10 / +0.44%
|
22.55
|
22.70
|
21.80
|
22.70
|
22.16
|
17.11
|
223,600
|
|
|
10/14/2022
|
+0.80 / +3.67%
|
22.50
|
22.90
|
22.25
|
22.60
|
22.56
|
17.03
|
372,300
|
|
|
10/13/2022
|
+0.25 / +1.16%
|
21.50
|
22.00
|
21.40
|
21.80
|
21.66
|
16.43
|
159,200
|
|
|
10/12/2022
|
0.00 / 0.00%
|
21.60
|
22.85
|
21.20
|
21.55
|
22.05
|
16.24
|
336,900
|
|
|
10/11/2022
|
-1.60 / -6.91%
|
23.05
|
23.05
|
21.55
|
21.55
|
21.93
|
16.24
|
460,200
|
|
|
10/10/2022
|
+0.50 / +2.21%
|
21.40
|
23.90
|
21.40
|
23.15
|
22.79
|
17.45
|
429,200
|
|
|
10/7/2022
|
-1.70 / -6.98%
|
23.40
|
23.55
|
22.65
|
22.65
|
22.73
|
17.07
|
638,900
|
|
|
10/6/2022
|
-1.85 / -6.88%
|
26.75
|
26.80
|
25.05
|
25.05
|
25.54
|
18.35
|
435,900
|
|
|
10/5/2022
|
+0.95 / +3.66%
|
26.90
|
27.00
|
26.00
|
26.90
|
26.46
|
19.71
|
605,200
|
|
|
10/4/2022
|
-1.95 / -6.99%
|
28.50
|
28.50
|
25.95
|
25.95
|
27.31
|
19.01
|
795,900
|
|
|
10/3/2022
|
-2.10 / -7.00%
|
29.70
|
29.70
|
27.90
|
27.90
|
28.94
|
20.44
|
733,900
|
|
|
9/30/2022
|
+0.40 / +1.35%
|
29.10
|
30.00
|
27.85
|
30.00
|
29.26
|
21.98
|
1,310,000
|
|
|
9/29/2022
|
+0.50 / +1.72%
|
29.55
|
29.60
|
27.50
|
29.60
|
29.22
|
21.69
|
1,367,700
|
|
|
9/28/2022
|
+0.10 / +0.34%
|
28.70
|
29.55
|
28.10
|
29.10
|
29.04
|
21.32
|
787,700
|
|
|
9/27/2022
|
+0.50 / +1.75%
|
28.60
|
29.50
|
28.50
|
29.00
|
29.08
|
21.25
|
888,400
|
|
|
9/26/2022
|
-0.70 / -2.40%
|
29.15
|
29.15
|
27.50
|
28.50
|
28.20
|
20.88
|
889,100
|
|
|
9/23/2022
|
+1.75 / +6.38%
|
27.95
|
29.30
|
27.55
|
29.20
|
28.72
|
21.39
|
1,641,600
|
|
|
9/22/2022
|
+1.75 / +6.81%
|
25.60
|
27.45
|
24.80
|
27.45
|
26.38
|
20.11
|
761,700
|
|
|
9/21/2022
|
-0.30 / -1.15%
|
25.90
|
26.00
|
25.50
|
25.70
|
25.76
|
18.83
|
461,500
|
|
|
9/20/2022
|
+0.85 / +3.38%
|
25.30
|
26.00
|
24.50
|
26.00
|
25.42
|
19.05
|
546,000
|
|
|
9/19/2022
|
-1.85 / -6.85%
|
26.60
|
26.60
|
25.15
|
25.15
|
25.89
|
18.43
|
676,200
|
|
|
9/16/2022
|
-1.00 / -3.57%
|
27.65
|
28.20
|
26.80
|
27.00
|
27.35
|
19.78
|
406,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
28.20
|
28.30
|
27.90
|
28.00
|
28.05
|
20.51
|
358,800
|
|
|
9/14/2022
|
+0.50 / +1.82%
|
26.00
|
28.90
|
26.00
|
28.00
|
27.08
|
20.51
|
860,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
4,716,600
|
10.10
|
-8.18%
|
|
|
|
ABW
|
1,607,900
|
9.80
|
-5.77%
|
|
|
|
AGR
|
6,770,500
|
17.10
|
-5.26%
|
|
|
|
APG
|
2,662,300
|
11.90
|
-5.56%
|
|
|
|
APS
|
7,987,600
|
11.00
|
1.85%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|