|
Closing price on 10/27/2020
|
|
| Open |
9.30 |
| High |
9.62 |
| Low |
9.30 |
| Volume |
74,010 |
| Split-adjusted Price |
7.33 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.25 / -2.59%
|
9.30
|
9.62
|
9.30
|
9.40
|
9.44
|
7.33
|
74,010
|
|
|
10/26/2020
|
-0.05 / -0.52%
|
10.00
|
10.00
|
9.65
|
9.65
|
9.72
|
7.53
|
61,400
|
|
|
10/23/2020
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.74
|
7.57
|
139,580
|
|
|
10/22/2020
|
-0.30 / -3.00%
|
9.62
|
9.89
|
9.60
|
9.70
|
9.73
|
7.57
|
180,440
|
|
|
10/21/2020
|
-0.35 / -3.38%
|
10.35
|
10.35
|
9.90
|
10.00
|
10.14
|
7.80
|
231,610
|
|
|
10/20/2020
|
+0.25 / +2.48%
|
10.50
|
10.60
|
10.10
|
10.35
|
10.28
|
8.07
|
207,880
|
|
|
10/19/2020
|
+0.63 / +6.65%
|
9.47
|
10.10
|
9.40
|
10.10
|
9.85
|
7.88
|
394,760
|
|
|
10/16/2020
|
-0.01 / -0.11%
|
9.50
|
9.50
|
9.30
|
9.47
|
9.39
|
7.39
|
60,250
|
|
|
10/15/2020
|
+0.12 / +1.28%
|
9.48
|
9.50
|
9.36
|
9.48
|
9.42
|
7.39
|
68,180
|
|
|
10/14/2020
|
-0.09 / -0.95%
|
9.50
|
9.50
|
9.30
|
9.36
|
9.43
|
7.30
|
35,940
|
|
|
10/13/2020
|
+0.15 / +1.61%
|
9.30
|
9.50
|
9.25
|
9.45
|
9.35
|
7.37
|
39,780
|
|
|
10/12/2020
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.43
|
7.25
|
34,350
|
|
|
10/9/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.52
|
7.49
|
68,930
|
|
|
10/8/2020
|
+0.03 / +0.32%
|
9.55
|
9.58
|
9.40
|
9.50
|
9.46
|
7.41
|
77,790
|
|
|
10/7/2020
|
-0.11 / -1.15%
|
9.58
|
9.58
|
9.41
|
9.47
|
9.47
|
7.39
|
52,050
|
|
|
10/6/2020
|
+0.04 / +0.42%
|
9.58
|
9.58
|
9.35
|
9.58
|
9.44
|
7.47
|
190,760
|
|
|
10/5/2020
|
+0.24 / +2.58%
|
9.50
|
9.55
|
9.35
|
9.54
|
9.46
|
7.44
|
151,980
|
|
|
10/2/2020
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.16
|
9.30
|
9.38
|
7.25
|
328,760
|
|
|
10/1/2020
|
+0.47 / +5.38%
|
8.90
|
9.34
|
8.69
|
9.20
|
9.09
|
7.18
|
276,820
|
|
|
9/30/2020
|
+0.07 / +0.81%
|
8.66
|
8.74
|
8.60
|
8.73
|
8.70
|
6.81
|
151,460
|
|
|
9/29/2020
|
+0.26 / +3.10%
|
8.41
|
8.80
|
8.41
|
8.66
|
8.62
|
6.75
|
154,730
|
|
|
9/28/2020
|
+0.09 / +1.08%
|
8.31
|
8.42
|
8.31
|
8.40
|
8.36
|
6.55
|
74,910
|
|
|
9/25/2020
|
-0.04 / -0.48%
|
8.39
|
8.39
|
8.30
|
8.31
|
8.34
|
6.48
|
58,760
|
|
|
9/24/2020
|
+0.04 / +0.48%
|
8.31
|
8.38
|
8.31
|
8.35
|
8.34
|
6.51
|
148,880
|
|
|
9/23/2020
|
-0.07 / -0.84%
|
8.38
|
8.40
|
8.30
|
8.31
|
8.34
|
6.48
|
95,780
|
|
|
9/22/2020
|
+0.02 / +0.24%
|
8.40
|
8.40
|
8.30
|
8.38
|
8.33
|
6.54
|
34,710
|
|
|
9/21/2020
|
-0.03 / -0.36%
|
8.45
|
8.49
|
8.36
|
8.36
|
8.40
|
6.52
|
78,770
|
|
|
9/18/2020
|
+0.09 / +1.08%
|
8.29
|
8.50
|
8.29
|
8.39
|
8.37
|
6.54
|
134,140
|
|
|
9/17/2020
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.29
|
8.30
|
8.30
|
6.47
|
87,830
|
|
|
9/16/2020
|
0.00 / 0.00%
|
8.35
|
8.39
|
8.30
|
8.30
|
8.33
|
6.47
|
82,260
|
|
|