|
Closing price on 10/26/2017
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.10 |
| Volume |
14,010 |
| Split-adjusted Price |
8.11 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
+0.10 / +0.70%
|
14.45
|
14.45
|
14.10
|
14.40
|
14.20
|
8.11
|
14,010
|
|
|
10/25/2017
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.10
|
14.30
|
14.29
|
8.05
|
2,310
|
|
|
10/24/2017
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.06
|
8.05
|
5,690
|
|
|
10/23/2017
|
-0.45 / -3.07%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.31
|
7.99
|
87,130
|
|
|
10/20/2017
|
+0.05 / +0.34%
|
14.15
|
14.65
|
14.15
|
14.65
|
14.39
|
8.25
|
88,130
|
|
|
10/19/2017
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.10
|
14.60
|
14.18
|
8.22
|
84,090
|
|
|
10/18/2017
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.45
|
8.28
|
84,220
|
|
|
10/17/2017
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.10
|
14.30
|
14.73
|
8.05
|
107,300
|
|
|
10/16/2017
|
+0.60 / +4.20%
|
14.15
|
15.00
|
14.15
|
14.90
|
14.55
|
8.39
|
86,940
|
|
|
10/13/2017
|
-0.65 / -4.35%
|
14.80
|
15.00
|
14.30
|
14.30
|
14.75
|
8.05
|
86,510
|
|
|
10/12/2017
|
+0.40 / +2.75%
|
14.65
|
15.00
|
14.60
|
14.95
|
14.71
|
8.42
|
263,040
|
|
|
10/11/2017
|
-0.15 / -1.02%
|
14.40
|
14.65
|
14.20
|
14.55
|
14.45
|
8.19
|
81,140
|
|
|
10/10/2017
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.69
|
8.28
|
80,420
|
|
|
10/9/2017
|
+0.10 / +0.69%
|
14.30
|
14.90
|
14.15
|
14.50
|
14.26
|
8.16
|
96,840
|
|
|
10/6/2017
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.42
|
8.11
|
95,950
|
|
|
10/5/2017
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.68
|
8.28
|
80,840
|
|
|
10/4/2017
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.29
|
8.22
|
82,030
|
|
|
10/3/2017
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.49
|
8.33
|
81,380
|
|
|
10/2/2017
|
-0.30 / -2.01%
|
14.55
|
14.90
|
14.55
|
14.60
|
14.58
|
8.22
|
94,400
|
|
|
9/29/2017
|
-0.10 / -0.67%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.73
|
8.39
|
80,350
|
|
|
9/28/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
15.00
|
14.80
|
8.44
|
86,960
|
|
|
9/27/2017
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
8.44
|
80,630
|
|
|
9/26/2017
|
+0.10 / +0.68%
|
14.90
|
14.95
|
14.50
|
14.90
|
14.79
|
8.39
|
97,380
|
|
|
9/25/2017
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.84
|
8.33
|
92,400
|
|
|
9/22/2017
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.91
|
8.44
|
87,310
|
|
|
9/21/2017
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.88
|
8.33
|
102,920
|
|
|
9/20/2017
|
-0.10 / -0.65%
|
14.85
|
15.40
|
14.85
|
15.20
|
15.03
|
8.56
|
94,770
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.17
|
8.61
|
145,120
|
|
|
9/18/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
8.61
|
114,490
|
|
|
9/15/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.30
|
15.34
|
8.61
|
95,970
|
|
|