|
|
Closing price on 10/3/2025
|
|
| Open |
45.90 |
| High |
45.90 |
| Low |
44.80 |
| Volume |
855,900 |
| Split-adjusted Price |
45.00 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
-0.90 / -1.96%
|
45.90
|
45.90
|
44.80
|
45.00
|
45.05
|
45.00
|
855,900
|
|
|
10/2/2025
|
-0.60 / -1.29%
|
46.70
|
46.70
|
45.80
|
45.90
|
46.23
|
45.90
|
377,500
|
|
|
10/1/2025
|
-0.35 / -0.75%
|
47.15
|
47.30
|
46.50
|
46.50
|
46.91
|
46.50
|
348,600
|
|
|
9/30/2025
|
+0.45 / +0.97%
|
46.25
|
46.85
|
45.60
|
46.85
|
46.35
|
46.85
|
677,500
|
|
|
9/29/2025
|
+0.05 / +0.11%
|
46.35
|
46.55
|
45.60
|
46.40
|
46.05
|
46.40
|
659,200
|
|
|
9/26/2025
|
-0.85 / -1.80%
|
47.50
|
47.50
|
46.30
|
46.35
|
46.69
|
46.35
|
557,800
|
|
|
9/25/2025
|
0.00 / 0.00%
|
47.70
|
47.70
|
47.10
|
47.20
|
47.31
|
47.20
|
489,700
|
|
|
9/24/2025
|
+0.80 / +1.72%
|
46.70
|
47.20
|
46.10
|
47.20
|
46.70
|
47.20
|
486,900
|
|
|
9/23/2025
|
-0.10 / -0.22%
|
47.00
|
47.15
|
46.40
|
46.40
|
46.69
|
46.40
|
461,400
|
|
|
9/22/2025
|
-1.25 / -2.62%
|
47.95
|
47.95
|
46.50
|
46.50
|
46.95
|
46.50
|
849,600
|
|
|
9/19/2025
|
+0.10 / +0.21%
|
48.00
|
48.05
|
47.10
|
47.75
|
47.40
|
47.75
|
773,800
|
|
|
9/18/2025
|
-0.55 / -1.14%
|
48.30
|
48.55
|
47.40
|
47.65
|
47.79
|
47.65
|
910,300
|
|
|
9/17/2025
|
-0.75 / -1.53%
|
49.05
|
49.45
|
48.20
|
48.20
|
48.75
|
48.20
|
690,600
|
|
|
9/16/2025
|
-0.85 / -1.71%
|
50.50
|
50.50
|
48.95
|
48.95
|
49.67
|
48.95
|
1,019,400
|
|
|
9/15/2025
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.60
|
49.80
|
49.98
|
49.80
|
881,200
|
|
|
9/12/2025
|
-0.70 / -1.39%
|
50.40
|
50.40
|
49.65
|
49.70
|
49.91
|
49.70
|
722,600
|
|
|
9/11/2025
|
-0.10 / -0.20%
|
49.15
|
50.40
|
48.20
|
50.40
|
48.97
|
50.40
|
1,322,600
|
|
|
9/10/2025
|
+0.40 / +0.80%
|
50.50
|
50.50
|
48.40
|
50.50
|
49.30
|
50.50
|
1,572,100
|
|
|
9/9/2025
|
+1.40 / +2.87%
|
48.55
|
50.40
|
48.05
|
50.10
|
48.81
|
50.10
|
1,344,000
|
|
|
9/8/2025
|
-3.20 / -6.17%
|
51.00
|
51.80
|
48.70
|
48.70
|
50.16
|
48.70
|
2,051,400
|
|
|
9/5/2025
|
-3.00 / -5.46%
|
55.30
|
55.80
|
51.50
|
51.90
|
53.97
|
51.90
|
2,279,100
|
|
|
9/4/2025
|
+0.10 / +0.18%
|
55.00
|
55.20
|
54.10
|
54.90
|
54.55
|
54.90
|
1,062,700
|
|
|
9/3/2025
|
-0.20 / -0.36%
|
57.00
|
57.00
|
54.00
|
54.80
|
55.61
|
54.80
|
1,561,600
|
|
|
8/29/2025
|
+2.40 / +4.56%
|
52.90
|
55.30
|
52.90
|
55.00
|
54.30
|
55.00
|
2,171,500
|
|
|
8/28/2025
|
+0.50 / +0.96%
|
52.10
|
53.10
|
51.60
|
52.60
|
52.53
|
52.60
|
1,286,200
|
|
|
8/27/2025
|
-0.80 / -1.51%
|
52.90
|
53.90
|
52.10
|
52.10
|
52.71
|
52.10
|
1,686,400
|
|
|
8/26/2025
|
+3.20 / +6.44%
|
49.35
|
53.10
|
49.35
|
52.90
|
51.30
|
52.90
|
1,688,700
|
|
|
8/25/2025
|
-2.20 / -4.24%
|
52.20
|
53.50
|
49.30
|
49.70
|
51.47
|
49.70
|
1,703,100
|
|
|
8/22/2025
|
-3.90 / -6.99%
|
54.90
|
56.00
|
51.90
|
51.90
|
53.10
|
51.90
|
3,402,300
|
|
|
8/21/2025
|
-1.20 / -2.11%
|
58.00
|
58.30
|
55.80
|
55.80
|
56.56
|
55.80
|
1,730,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|