|
Closing price on 10/8/2018
|
|
| Open |
13.45 |
| High |
13.75 |
| Low |
12.85 |
| Volume |
152,830 |
| Split-adjusted Price |
8.11 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-0.20 / -1.48%
|
13.45
|
13.75
|
12.85
|
13.30
|
13.00
|
8.11
|
152,830
|
|
|
10/5/2018
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.31
|
8.23
|
126,280
|
|
|
10/4/2018
|
+0.25 / +1.87%
|
13.35
|
13.70
|
13.30
|
13.60
|
13.40
|
8.29
|
133,700
|
|
|
10/3/2018
|
-0.20 / -1.48%
|
13.60
|
13.70
|
13.10
|
13.35
|
13.44
|
8.14
|
78,260
|
|
|
10/2/2018
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.20
|
13.55
|
13.47
|
8.26
|
96,490
|
|
|
10/1/2018
|
+0.25 / +1.85%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.90
|
8.41
|
263,610
|
|
|
9/28/2018
|
+0.85 / +6.69%
|
12.90
|
13.55
|
12.90
|
13.55
|
13.42
|
8.26
|
460,730
|
|
|
9/27/2018
|
+0.30 / +2.42%
|
12.50
|
12.75
|
12.10
|
12.70
|
12.45
|
7.74
|
118,120
|
|
|
9/26/2018
|
-0.20 / -1.59%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.52
|
7.56
|
56,010
|
|
|
9/25/2018
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.60
|
12.61
|
7.68
|
36,250
|
|
|
9/24/2018
|
+0.40 / +3.28%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.50
|
7.68
|
84,800
|
|
|
9/21/2018
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.70
|
12.20
|
11.93
|
7.44
|
127,620
|
|
|
9/20/2018
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.65
|
11.80
|
11.73
|
7.19
|
46,880
|
|
|
9/19/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.75
|
11.82
|
7.16
|
62,600
|
|
|
9/18/2018
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.71
|
7.16
|
44,400
|
|
|
9/17/2018
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.73
|
7.13
|
38,970
|
|
|
9/14/2018
|
+0.10 / +0.85%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.75
|
7.19
|
44,090
|
|
|
9/13/2018
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.80
|
7.13
|
43,210
|
|
|
9/12/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.65
|
11.80
|
11.71
|
7.19
|
33,140
|
|
|
9/11/2018
|
+0.05 / +0.43%
|
11.55
|
11.90
|
11.55
|
11.70
|
11.69
|
7.13
|
73,060
|
|
|
9/10/2018
|
+0.15 / +1.30%
|
11.50
|
11.65
|
11.50
|
11.65
|
11.59
|
7.10
|
44,250
|
|
|
9/7/2018
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.40
|
11.50
|
11.51
|
7.01
|
40,910
|
|
|
9/6/2018
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.40
|
11.55
|
11.51
|
7.04
|
46,570
|
|
|
9/5/2018
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.40
|
11.55
|
11.58
|
7.04
|
42,240
|
|
|
9/4/2018
|
-0.25 / -2.11%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.79
|
7.07
|
29,760
|
|
|
8/31/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.85
|
11.85
|
7.22
|
49,030
|
|
|
8/30/2018
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.85
|
11.85
|
11.87
|
7.22
|
53,830
|
|
|
8/29/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.75
|
11.85
|
11.81
|
7.22
|
43,000
|
|
|
8/28/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.89
|
7.22
|
23,210
|
|
|
8/27/2018
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.82
|
7.25
|
47,890
|
|
|