|
Closing price on 10/8/2015
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
23,910 |
| Split-adjusted Price |
5.03 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.49
|
5.03
|
23,910
|
|
|
10/7/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.49
|
5.03
|
60,090
|
|
|
10/6/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.40
|
5.03
|
137,680
|
|
|
10/5/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.27
|
4.92
|
98,410
|
|
|
10/2/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.33
|
4.87
|
5,040
|
|
|
10/1/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.33
|
4.87
|
33,110
|
|
|
9/30/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.39
|
4.87
|
25,880
|
|
|
9/29/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
4.92
|
140,150
|
|
|
9/28/2015
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.97
|
89,290
|
|
|
9/25/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.53
|
5.03
|
16,060
|
|
|
9/24/2015
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.49
|
4.97
|
92,020
|
|
|
9/23/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.33
|
4.92
|
123,950
|
|
|
9/22/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.34
|
4.87
|
153,400
|
|
|
9/21/2015
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.11
|
4.87
|
39,620
|
|
|
9/18/2015
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.78
|
4.71
|
132,860
|
|
|
9/17/2015
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.74
|
4.56
|
29,970
|
|
|
9/16/2015
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.79
|
4.61
|
41,200
|
|
|
9/15/2015
|
-0.40 / -4.40%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.80
|
4.56
|
111,180
|
|
|
9/14/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
8.97
|
4.77
|
58,170
|
|
|
9/11/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.16
|
4.77
|
50,630
|
|
|
9/10/2015
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
4.87
|
20,780
|
|
|
9/9/2015
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.44
|
4.92
|
29,130
|
|
|
9/8/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.22
|
4.82
|
156,790
|
|
|
9/7/2015
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.27
|
4.82
|
77,540
|
|
|
9/4/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
5.03
|
10,250
|
|
|
9/3/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
5.03
|
1,170
|
|
|
9/1/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
5.03
|
113,930
|
|
|
8/31/2015
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.61
|
5.03
|
109,800
|
|
|
8/28/2015
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.64
|
5.18
|
210,260
|
|
|
8/27/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.53
|
5.03
|
241,290
|
|
|