|
|
Closing price on 10/3/2017
|
|
| Open |
14.40 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
81,380 |
| Split-adjusted Price |
7.57 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.49
|
7.57
|
81,380
|
|
|
10/2/2017
|
-0.30 / -2.01%
|
14.55
|
14.90
|
14.55
|
14.60
|
14.58
|
7.47
|
94,400
|
|
|
9/29/2017
|
-0.10 / -0.67%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.73
|
7.63
|
80,350
|
|
|
9/28/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
15.00
|
14.80
|
7.68
|
86,960
|
|
|
9/27/2017
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
7.68
|
80,630
|
|
|
9/26/2017
|
+0.10 / +0.68%
|
14.90
|
14.95
|
14.50
|
14.90
|
14.79
|
7.63
|
97,380
|
|
|
9/25/2017
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.84
|
7.57
|
92,400
|
|
|
9/22/2017
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.91
|
7.68
|
87,310
|
|
|
9/21/2017
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.88
|
7.57
|
102,920
|
|
|
9/20/2017
|
-0.10 / -0.65%
|
14.85
|
15.40
|
14.85
|
15.20
|
15.03
|
7.78
|
94,770
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.17
|
7.83
|
145,120
|
|
|
9/18/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
7.83
|
114,490
|
|
|
9/15/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.30
|
15.34
|
7.83
|
95,970
|
|
|
9/14/2017
|
+0.40 / +2.68%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.09
|
7.83
|
88,020
|
|
|
9/13/2017
|
-0.40 / -2.61%
|
15.10
|
15.50
|
14.90
|
14.90
|
15.00
|
7.63
|
128,480
|
|
|
9/12/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.35
|
7.83
|
90,540
|
|
|
9/11/2017
|
-0.10 / -0.65%
|
15.20
|
15.60
|
14.70
|
15.40
|
15.03
|
7.88
|
90,780
|
|
|
9/8/2017
|
+0.30 / +1.97%
|
15.15
|
15.60
|
15.15
|
15.50
|
15.23
|
7.93
|
92,870
|
|
|
9/7/2017
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.32
|
7.78
|
142,090
|
|
|
9/6/2017
|
+0.50 / +3.36%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.20
|
7.88
|
98,690
|
|
|
9/5/2017
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.96
|
7.63
|
92,500
|
|
|
9/1/2017
|
+0.20 / +1.30%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.33
|
7.98
|
103,230
|
|
|
8/31/2017
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.36
|
7.88
|
109,560
|
|
|
8/30/2017
|
+0.10 / +0.66%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.19
|
7.78
|
102,970
|
|
|
8/29/2017
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.04
|
7.73
|
125,400
|
|
|
8/28/2017
|
-0.20 / -1.30%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.44
|
7.78
|
98,720
|
|
|
8/25/2017
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.17
|
7.88
|
142,170
|
|
|
8/24/2017
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.53
|
7.93
|
98,220
|
|
|
8/23/2017
|
-0.60 / -3.75%
|
15.10
|
16.00
|
15.10
|
15.40
|
15.36
|
7.88
|
98,680
|
|
|
8/22/2017
|
+0.40 / +2.56%
|
16.00
|
16.30
|
15.60
|
16.00
|
15.79
|
8.19
|
86,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|