|
Closing price on 10/29/2026
|
|
| Open |
27.80 |
| High |
28.30 |
| Low |
27.00 |
| Volume |
716,629 |
| Split-adjusted Price |
27.30 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2026
|
-0.60 / -2.15%
|
27.80
|
28.30
|
27.00
|
27.30
|
27.68
|
27.30
|
716,629
|
|
|
10/28/2026
|
-0.05 / -0.18%
|
27.95
|
28.00
|
27.10
|
27.90
|
27.60
|
27.90
|
532,200
|
|
|
10/27/2026
|
+0.65 / +2.38%
|
27.30
|
28.60
|
26.95
|
27.95
|
27.81
|
27.95
|
790,500
|
|
|
10/26/2026
|
+0.45 / +1.68%
|
26.85
|
28.00
|
26.50
|
27.30
|
27.28
|
27.30
|
866,400
|
|
|
10/23/2026
|
0.00 / 0.00%
|
26.85
|
27.20
|
26.80
|
26.85
|
26.94
|
26.85
|
282,700
|
|
|
10/22/2026
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.60
|
26.85
|
26.86
|
26.85
|
404,800
|
|
|
10/21/2026
|
+0.55 / +2.07%
|
26.85
|
27.75
|
26.70
|
27.15
|
27.28
|
27.15
|
834,229
|
|
|
10/20/2026
|
+0.60 / +2.31%
|
26.15
|
26.85
|
25.95
|
26.60
|
26.42
|
26.60
|
443,100
|
|
|
10/19/2026
|
-0.20 / -0.76%
|
26.60
|
26.90
|
25.75
|
26.00
|
26.31
|
26.00
|
534,800
|
|
|
10/16/2026
|
+0.80 / +3.15%
|
25.60
|
26.40
|
25.55
|
26.20
|
26.14
|
26.20
|
838,329
|
|
|
10/15/2026
|
+1.65 / +6.95%
|
23.60
|
25.40
|
23.60
|
25.40
|
24.89
|
25.40
|
541,100
|
|
|
10/14/2026
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.30
|
23.75
|
23.60
|
23.75
|
242,100
|
|
|
10/13/2026
|
-0.45 / -1.85%
|
24.35
|
24.45
|
23.80
|
23.85
|
24.02
|
23.85
|
420,532
|
|
|
10/12/2026
|
-0.20 / -0.82%
|
24.55
|
24.65
|
24.00
|
24.30
|
24.38
|
24.30
|
185,000
|
|
|
10/9/2026
|
+0.20 / +0.82%
|
24.65
|
24.90
|
23.60
|
24.50
|
24.18
|
24.50
|
618,532
|
|
|
10/8/2026
|
-0.55 / -2.21%
|
24.50
|
24.80
|
24.30
|
24.30
|
24.56
|
24.30
|
237,600
|
|
|
10/7/2026
|
-0.20 / -0.80%
|
25.20
|
25.20
|
24.60
|
24.85
|
24.81
|
24.85
|
425,182
|
|
|
10/6/2026
|
+0.35 / +1.42%
|
25.15
|
25.15
|
24.25
|
25.05
|
24.62
|
25.05
|
255,700
|
|
|
10/5/2026
|
+0.05 / +0.20%
|
24.55
|
25.25
|
24.55
|
24.70
|
24.99
|
24.70
|
234,500
|
|
|
10/2/2026
|
-0.95 / -3.71%
|
25.60
|
25.65
|
24.65
|
24.65
|
25.06
|
24.65
|
260,400
|
|
|
10/1/2026
|
-0.15 / -0.58%
|
25.50
|
25.90
|
25.45
|
25.60
|
25.61
|
25.60
|
213,700
|
|
|
9/30/2026
|
-0.15 / -0.58%
|
25.70
|
26.15
|
25.70
|
25.75
|
25.89
|
25.75
|
119,400
|
|
|
9/29/2026
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.60
|
25.90
|
25.78
|
25.90
|
184,500
|
|
|
9/28/2026
|
-0.70 / -2.63%
|
26.60
|
26.60
|
25.75
|
25.90
|
25.99
|
25.90
|
275,200
|
|
|
9/25/2026
|
+0.05 / +0.19%
|
26.55
|
26.65
|
26.15
|
26.60
|
26.37
|
26.60
|
210,900
|
|
|
9/24/2026
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.30
|
26.55
|
26.52
|
26.55
|
238,300
|
|
|
9/23/2026
|
-0.35 / -1.30%
|
27.15
|
27.15
|
26.50
|
26.50
|
26.79
|
26.50
|
202,800
|
|
|
9/22/2026
|
0.00 / 0.00%
|
26.85
|
27.30
|
26.80
|
26.85
|
26.95
|
26.85
|
165,700
|
|
|
9/21/2026
|
-0.50 / -1.83%
|
27.50
|
27.50
|
26.80
|
26.85
|
26.96
|
26.85
|
251,600
|
|
|
9/18/2026
|
+0.35 / +1.30%
|
27.70
|
27.70
|
27.10
|
27.35
|
27.44
|
27.35
|
239,900
|
|
|