|
Closing price on 10/30/2019
|
|
| Open |
6.88 |
| High |
6.88 |
| Low |
6.60 |
| Volume |
27,100 |
| Split-adjusted Price |
5.01 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
+0.15 / +2.24%
|
6.88
|
6.88
|
6.60
|
6.86
|
6.68
|
5.01
|
27,100
|
|
|
10/29/2019
|
-0.02 / -0.30%
|
6.88
|
6.88
|
6.67
|
6.71
|
6.73
|
4.90
|
9,960
|
|
|
10/28/2019
|
-0.12 / -1.75%
|
6.80
|
6.89
|
6.73
|
6.73
|
6.79
|
4.91
|
5,500
|
|
|
10/25/2019
|
+0.12 / +1.78%
|
6.94
|
6.94
|
6.75
|
6.85
|
6.92
|
5.00
|
5,780
|
|
|
10/24/2019
|
-0.17 / -2.46%
|
6.72
|
6.90
|
6.72
|
6.73
|
6.77
|
4.91
|
11,310
|
|
|
10/23/2019
|
0.00 / 0.00%
|
6.94
|
6.94
|
6.76
|
6.90
|
6.91
|
5.04
|
2,460
|
|
|
10/22/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
5.04
|
4,750
|
|
|
10/21/2019
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.71
|
6.80
|
6.76
|
4.96
|
41,260
|
|
|
10/18/2019
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
4.89
|
13,590
|
|
|
10/17/2019
|
-0.39 / -5.58%
|
6.99
|
6.99
|
6.60
|
6.60
|
6.63
|
4.82
|
30,600
|
|
|
10/16/2019
|
+0.08 / +1.16%
|
6.90
|
7.00
|
6.86
|
6.99
|
6.94
|
5.10
|
1,240
|
|
|
10/15/2019
|
-0.05 / -0.72%
|
7.07
|
7.07
|
6.91
|
6.91
|
6.95
|
5.05
|
14,820
|
|
|
10/14/2019
|
0.00 / 0.00%
|
6.90
|
6.96
|
6.90
|
6.96
|
6.93
|
5.08
|
3,530
|
|
|
10/11/2019
|
-0.02 / -0.29%
|
6.98
|
6.98
|
6.96
|
6.96
|
6.97
|
5.08
|
1,230
|
|
|
10/10/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.85
|
6.98
|
6.95
|
5.10
|
760
|
|
|
10/9/2019
|
-0.01 / -0.14%
|
6.90
|
6.99
|
6.90
|
6.98
|
6.99
|
5.10
|
2,290
|
|
|
10/8/2019
|
-0.06 / -0.85%
|
7.04
|
7.04
|
6.87
|
6.99
|
7.00
|
5.10
|
3,000
|
|
|
10/7/2019
|
+0.03 / +0.43%
|
7.10
|
7.10
|
6.91
|
7.05
|
6.97
|
5.15
|
14,210
|
|
|
10/4/2019
|
+0.20 / +2.93%
|
7.03
|
7.03
|
7.00
|
7.02
|
7.02
|
5.13
|
2,350
|
|
|
10/3/2019
|
-0.23 / -3.26%
|
7.05
|
7.05
|
6.82
|
6.82
|
6.97
|
4.98
|
11,770
|
|
|
10/2/2019
|
-0.04 / -0.56%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
5.15
|
1,790
|
|
|
10/1/2019
|
+0.04 / +0.57%
|
7.05
|
7.09
|
6.80
|
7.09
|
6.94
|
5.18
|
2,450
|
|
|
9/30/2019
|
+0.06 / +0.86%
|
6.99
|
7.10
|
6.99
|
7.05
|
7.03
|
5.15
|
9,670
|
|
|
9/27/2019
|
+0.12 / +1.75%
|
6.99
|
7.00
|
6.90
|
6.99
|
6.92
|
5.10
|
12,870
|
|
|
9/26/2019
|
-0.13 / -1.86%
|
7.00
|
7.00
|
6.85
|
6.87
|
6.90
|
5.02
|
22,610
|
|
|
9/25/2019
|
+0.02 / +0.29%
|
7.00
|
7.00
|
6.82
|
7.00
|
6.96
|
5.11
|
28,910
|
|
|
9/24/2019
|
-0.02 / -0.29%
|
7.10
|
7.10
|
6.76
|
6.98
|
6.91
|
5.10
|
3,910
|
|
|
9/23/2019
|
-0.10 / -1.41%
|
7.09
|
7.10
|
7.00
|
7.00
|
7.01
|
5.11
|
2,710
|
|
|
9/20/2019
|
+0.05 / +0.71%
|
7.10
|
7.12
|
7.09
|
7.10
|
7.10
|
5.18
|
4,970
|
|
|
9/19/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.03
|
7.05
|
7.07
|
5.15
|
12,110
|
|
|