|
|
Closing price on 10/9/2023
|
|
| Open |
39.10 |
| High |
41.00 |
| Low |
38.60 |
| Volume |
1,374,700 |
| Split-adjusted Price |
33.88 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
+2.00 / +5.13%
|
39.10
|
41.00
|
38.60
|
41.00
|
39.73
|
33.88
|
1,374,700
|
|
|
10/6/2023
|
+1.00 / +2.63%
|
38.20
|
39.75
|
37.30
|
39.00
|
38.26
|
32.23
|
1,232,800
|
|
|
10/5/2023
|
-1.50 / -3.80%
|
40.00
|
40.20
|
37.90
|
38.00
|
38.83
|
31.40
|
1,354,100
|
|
|
10/4/2023
|
+2.55 / +6.90%
|
36.00
|
39.50
|
36.00
|
39.50
|
38.27
|
32.64
|
1,968,100
|
|
|
10/3/2023
|
-2.75 / -6.93%
|
39.00
|
39.20
|
36.95
|
36.95
|
37.58
|
30.54
|
3,152,700
|
|
|
10/2/2023
|
-1.30 / -3.17%
|
40.60
|
41.20
|
39.50
|
39.70
|
40.26
|
32.81
|
1,311,000
|
|
|
9/29/2023
|
0.00 / 0.00%
|
41.15
|
41.50
|
39.95
|
41.00
|
40.80
|
33.88
|
1,598,300
|
|
|
9/28/2023
|
+2.10 / +5.40%
|
39.00
|
41.60
|
38.80
|
41.00
|
39.86
|
33.88
|
2,415,600
|
|
|
9/27/2023
|
+2.50 / +6.87%
|
36.90
|
38.90
|
36.30
|
38.90
|
37.68
|
32.15
|
2,041,400
|
|
|
9/26/2023
|
+0.15 / +0.41%
|
36.25
|
38.60
|
35.50
|
36.40
|
37.11
|
30.08
|
2,361,400
|
|
|
9/25/2023
|
-2.70 / -6.93%
|
38.55
|
39.20
|
36.25
|
36.25
|
37.33
|
29.96
|
2,172,005
|
|
|
9/22/2023
|
-2.90 / -6.93%
|
39.80
|
40.85
|
38.95
|
38.95
|
39.63
|
32.19
|
2,969,500
|
|
|
9/21/2023
|
-3.15 / -7.00%
|
45.00
|
45.00
|
41.85
|
41.85
|
43.41
|
34.59
|
1,682,400
|
|
|
9/20/2023
|
+1.55 / +3.57%
|
43.50
|
45.20
|
43.50
|
45.00
|
44.27
|
37.19
|
1,180,100
|
|
|
9/19/2023
|
+0.65 / +1.52%
|
42.80
|
43.45
|
41.60
|
43.45
|
42.46
|
35.91
|
983,800
|
|
|
9/18/2023
|
+0.10 / +0.23%
|
42.10
|
43.00
|
41.70
|
42.80
|
42.31
|
35.37
|
1,218,100
|
|
|
9/15/2023
|
-0.25 / -0.58%
|
42.95
|
43.30
|
40.60
|
42.70
|
42.20
|
35.29
|
1,539,600
|
|
|
9/14/2023
|
-0.55 / -1.26%
|
43.50
|
43.50
|
41.70
|
42.95
|
42.43
|
35.50
|
1,799,700
|
|
|
9/13/2023
|
+2.20 / +5.33%
|
42.10
|
43.95
|
41.50
|
43.50
|
42.92
|
35.95
|
2,422,100
|
|
|
9/12/2023
|
+2.70 / +6.99%
|
38.60
|
41.30
|
38.60
|
41.30
|
40.22
|
34.13
|
2,534,900
|
|
|
9/11/2023
|
+0.20 / +0.52%
|
38.50
|
40.70
|
37.60
|
38.60
|
38.78
|
31.90
|
2,030,300
|
|
|
9/8/2023
|
-0.45 / -1.16%
|
38.30
|
38.95
|
37.90
|
38.40
|
38.40
|
31.74
|
1,460,800
|
|
|
9/7/2023
|
+0.60 / +1.57%
|
38.40
|
39.35
|
38.00
|
38.85
|
38.59
|
32.11
|
1,557,400
|
|
|
9/6/2023
|
+1.85 / +5.08%
|
36.40
|
38.90
|
35.70
|
38.25
|
37.96
|
31.61
|
2,702,800
|
|
|
9/5/2023
|
+0.75 / +2.10%
|
36.35
|
36.40
|
35.70
|
36.40
|
36.06
|
30.08
|
1,831,300
|
|
|
8/31/2023
|
+1.20 / +3.48%
|
35.40
|
36.70
|
35.10
|
35.65
|
35.69
|
29.46
|
2,433,600
|
|
|
8/30/2023
|
+2.25 / +6.99%
|
32.70
|
34.45
|
32.35
|
34.45
|
33.51
|
28.47
|
3,184,100
|
|
|
8/29/2023
|
+0.10 / +0.31%
|
32.20
|
32.95
|
32.05
|
32.20
|
32.43
|
26.61
|
1,575,800
|
|
|
8/28/2023
|
+0.60 / +1.90%
|
31.50
|
32.40
|
31.35
|
32.10
|
31.95
|
26.53
|
1,112,900
|
|
|
8/25/2023
|
+0.10 / +0.32%
|
31.40
|
31.80
|
31.00
|
31.50
|
31.33
|
26.03
|
1,441,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|