|
Closing price on 10/4/2022
|
|
Open |
28.50 |
High |
28.50 |
Low |
25.95 |
Volume |
795,900 |
Split-adjusted Price |
20.91 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2022
|
-1.95 / -6.99%
|
28.50
|
28.50
|
25.95
|
25.95
|
27.31
|
20.91
|
795,900
|
|
10/3/2022
|
-2.10 / -7.00%
|
29.70
|
29.70
|
27.90
|
27.90
|
28.94
|
22.48
|
733,900
|
|
9/30/2022
|
+0.40 / +1.35%
|
29.10
|
30.00
|
27.85
|
30.00
|
29.26
|
24.18
|
1,310,000
|
|
9/29/2022
|
+0.50 / +1.72%
|
29.55
|
29.60
|
27.50
|
29.60
|
29.22
|
23.85
|
1,367,700
|
|
9/28/2022
|
+0.10 / +0.34%
|
28.70
|
29.55
|
28.10
|
29.10
|
29.04
|
23.45
|
787,700
|
|
9/27/2022
|
+0.50 / +1.75%
|
28.60
|
29.50
|
28.50
|
29.00
|
29.08
|
23.37
|
888,400
|
|
9/26/2022
|
-0.70 / -2.40%
|
29.15
|
29.15
|
27.50
|
28.50
|
28.20
|
22.97
|
889,100
|
|
9/23/2022
|
+1.75 / +6.38%
|
27.95
|
29.30
|
27.55
|
29.20
|
28.72
|
23.53
|
1,641,600
|
|
9/22/2022
|
+1.75 / +6.81%
|
25.60
|
27.45
|
24.80
|
27.45
|
26.38
|
22.12
|
761,700
|
|
9/21/2022
|
-0.30 / -1.15%
|
25.90
|
26.00
|
25.50
|
25.70
|
25.76
|
20.71
|
461,500
|
|
9/20/2022
|
+0.85 / +3.38%
|
25.30
|
26.00
|
24.50
|
26.00
|
25.42
|
20.95
|
546,000
|
|
9/19/2022
|
-1.85 / -6.85%
|
26.60
|
26.60
|
25.15
|
25.15
|
25.89
|
20.27
|
676,200
|
|
9/16/2022
|
-1.00 / -3.57%
|
27.65
|
28.20
|
26.80
|
27.00
|
27.35
|
21.76
|
406,600
|
|
9/15/2022
|
0.00 / 0.00%
|
28.20
|
28.30
|
27.90
|
28.00
|
28.05
|
22.57
|
358,800
|
|
9/14/2022
|
+0.50 / +1.82%
|
26.00
|
28.90
|
26.00
|
28.00
|
27.08
|
22.57
|
860,400
|
|
9/13/2022
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.20
|
27.50
|
27.46
|
22.16
|
326,200
|
|
9/12/2022
|
-0.15 / -0.54%
|
28.50
|
28.50
|
27.45
|
27.70
|
27.80
|
22.32
|
253,600
|
|
9/9/2022
|
+0.85 / +3.15%
|
27.10
|
27.85
|
26.30
|
27.85
|
27.09
|
22.44
|
466,900
|
|
9/8/2022
|
-0.35 / -1.28%
|
28.20
|
28.20
|
26.90
|
27.00
|
27.26
|
21.76
|
713,800
|
|
9/7/2022
|
-1.95 / -6.66%
|
29.00
|
29.40
|
27.35
|
27.35
|
28.66
|
22.04
|
787,700
|
|
9/6/2022
|
-0.10 / -0.34%
|
29.50
|
29.65
|
29.00
|
29.30
|
29.35
|
23.61
|
726,300
|
|
9/5/2022
|
+0.20 / +0.68%
|
29.20
|
29.85
|
29.00
|
29.40
|
29.33
|
23.69
|
528,400
|
|
8/31/2022
|
+0.80 / +2.82%
|
28.10
|
29.40
|
28.05
|
29.20
|
28.88
|
23.53
|
727,000
|
|
8/30/2022
|
-0.30 / -1.05%
|
29.30
|
29.60
|
28.40
|
28.40
|
28.90
|
22.89
|
641,300
|
|
8/29/2022
|
-1.60 / -5.28%
|
29.10
|
29.50
|
28.20
|
28.70
|
28.82
|
23.13
|
1,871,100
|
|
8/26/2022
|
-1.00 / -3.19%
|
31.30
|
31.30
|
29.70
|
30.30
|
30.53
|
24.42
|
1,355,500
|
|
8/25/2022
|
0.00 / 0.00%
|
31.35
|
31.90
|
31.10
|
31.30
|
31.51
|
25.22
|
893,300
|
|
8/24/2022
|
-0.10 / -0.32%
|
31.70
|
31.90
|
31.30
|
31.30
|
31.62
|
25.22
|
952,000
|
|
8/23/2022
|
+0.95 / +3.12%
|
29.90
|
31.40
|
29.55
|
31.40
|
30.53
|
25.31
|
1,516,600
|
|
8/22/2022
|
-0.60 / -1.93%
|
30.90
|
31.40
|
29.90
|
30.45
|
30.71
|
24.54
|
1,112,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|