|
|
Closing price on 10/3/2014
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
398,930 |
| Split-adjusted Price |
5.19 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
+0.20 / +1.87%
|
10.80
|
11.30
|
10.70
|
10.90
|
10.90
|
5.19
|
398,930
|
|
|
10/2/2014
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
5.09
|
646,310
|
|
|
10/1/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
4.76
|
340,050
|
|
|
9/30/2014
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
4.76
|
226,890
|
|
|
9/29/2014
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
4.62
|
243,590
|
|
|
9/26/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
4.52
|
220,850
|
|
|
9/25/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
4.52
|
197,940
|
|
|
9/24/2014
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
4.48
|
193,070
|
|
|
9/23/2014
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.50
|
4.52
|
432,940
|
|
|
9/22/2014
|
-0.30 / -3.16%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.20
|
4.38
|
407,160
|
|
|
9/19/2014
|
-0.10 / -1.04%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
4.52
|
131,470
|
|
|
9/18/2014
|
-0.30 / -3.03%
|
10.30
|
10.30
|
9.40
|
9.60
|
9.60
|
4.57
|
293,150
|
|
|
9/17/2014
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.71
|
970,910
|
|
|
9/16/2014
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
4.43
|
245,200
|
|
|
9/15/2014
|
-0.40 / -4.26%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.00
|
4.28
|
231,880
|
|
|
9/12/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.40
|
4.48
|
418,600
|
|
|
9/11/2014
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
4.48
|
371,280
|
|
|
9/10/2014
|
-0.10 / -1.10%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
4.28
|
246,540
|
|
|
9/9/2014
|
+0.30 / +3.41%
|
9.00
|
9.40
|
8.90
|
9.10
|
9.10
|
4.33
|
1,007,610
|
|
|
9/8/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
4.19
|
242,390
|
|
|
9/5/2014
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
4.19
|
156,380
|
|
|
9/4/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
4.05
|
183,550
|
|
|
9/3/2014
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
4.14
|
255,960
|
|
|
8/29/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
4.19
|
321,230
|
|
|
8/28/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
4.19
|
255,980
|
|
|
8/27/2014
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
4.19
|
224,190
|
|
|
8/26/2014
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
4.05
|
804,950
|
|
|
8/25/2014
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
3.81
|
321,860
|
|
|
8/22/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.81
|
77,320
|
|
|
8/21/2014
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.81
|
200,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|