|
Closing price on 10/28/2014
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
165,320 |
| Split-adjusted Price |
4.87 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
4.87
|
165,320
|
|
|
10/27/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
4.77
|
155,550
|
|
|
10/24/2014
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
4.87
|
202,540
|
|
|
10/23/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
5.03
|
154,570
|
|
|
10/22/2014
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
5.13
|
177,550
|
|
|
10/21/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
4.97
|
99,160
|
|
|
10/20/2014
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.30
|
4.87
|
123,900
|
|
|
10/17/2014
|
+0.10 / +1.06%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.50
|
4.97
|
151,300
|
|
|
10/16/2014
|
-0.30 / -3.09%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
4.92
|
219,960
|
|
|
10/15/2014
|
-0.30 / -3.00%
|
9.60
|
10.00
|
9.30
|
9.70
|
9.70
|
5.08
|
381,980
|
|
|
10/14/2014
|
-0.70 / -6.54%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
5.24
|
478,500
|
|
|
10/13/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
5.60
|
142,000
|
|
|
10/10/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
5.60
|
165,580
|
|
|
10/9/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
5.60
|
528,950
|
|
|
10/8/2014
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
5.55
|
342,110
|
|
|
10/7/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
5.60
|
378,050
|
|
|
10/6/2014
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
5.66
|
275,290
|
|
|
10/3/2014
|
+0.20 / +1.87%
|
10.80
|
11.30
|
10.70
|
10.90
|
10.90
|
5.71
|
398,930
|
|
|
10/2/2014
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
5.60
|
646,310
|
|
|
10/1/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
5.24
|
340,050
|
|
|
9/30/2014
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
5.24
|
226,890
|
|
|
9/29/2014
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
5.08
|
243,590
|
|
|
9/26/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
4.97
|
220,850
|
|
|
9/25/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
4.97
|
197,940
|
|
|
9/24/2014
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
4.92
|
193,070
|
|
|
9/23/2014
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.50
|
4.97
|
432,940
|
|
|
9/22/2014
|
-0.30 / -3.16%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.20
|
4.82
|
407,160
|
|
|
9/19/2014
|
-0.10 / -1.04%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
4.97
|
131,470
|
|
|
9/18/2014
|
-0.30 / -3.03%
|
10.30
|
10.30
|
9.40
|
9.60
|
9.60
|
5.03
|
293,150
|
|
|
9/17/2014
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
5.18
|
970,910
|
|
|