|
Closing price on 10/9/2026
|
|
| Open |
24.65 |
| High |
24.90 |
| Low |
23.60 |
| Volume |
618,532 |
| Split-adjusted Price |
24.50 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.20 / +0.82%
|
24.65
|
24.90
|
23.60
|
24.50
|
24.18
|
24.50
|
618,532
|
|
|
10/8/2026
|
-0.55 / -2.21%
|
24.50
|
24.80
|
24.30
|
24.30
|
24.56
|
24.30
|
237,600
|
|
|
10/7/2026
|
-0.20 / -0.80%
|
25.20
|
25.20
|
24.60
|
24.85
|
24.81
|
24.85
|
425,182
|
|
|
10/6/2026
|
+0.35 / +1.42%
|
25.15
|
25.15
|
24.25
|
25.05
|
24.62
|
25.05
|
255,700
|
|
|
10/5/2026
|
+0.05 / +0.20%
|
24.55
|
25.25
|
24.55
|
24.70
|
24.99
|
24.70
|
234,500
|
|
|
10/2/2026
|
-0.95 / -3.71%
|
25.60
|
25.65
|
24.65
|
24.65
|
25.06
|
24.65
|
260,400
|
|
|
10/1/2026
|
-0.15 / -0.58%
|
25.50
|
25.90
|
25.45
|
25.60
|
25.61
|
25.60
|
213,700
|
|
|
9/30/2026
|
-0.15 / -0.58%
|
25.70
|
26.15
|
25.70
|
25.75
|
25.89
|
25.75
|
119,400
|
|
|
9/29/2026
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.60
|
25.90
|
25.78
|
25.90
|
184,500
|
|
|
9/28/2026
|
-0.70 / -2.63%
|
26.60
|
26.60
|
25.75
|
25.90
|
25.99
|
25.90
|
275,200
|
|
|
9/25/2026
|
+0.05 / +0.19%
|
26.55
|
26.65
|
26.15
|
26.60
|
26.37
|
26.60
|
210,900
|
|
|
9/24/2026
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.30
|
26.55
|
26.52
|
26.55
|
238,300
|
|
|
9/23/2026
|
-0.35 / -1.30%
|
27.15
|
27.15
|
26.50
|
26.50
|
26.79
|
26.50
|
202,800
|
|
|
9/22/2026
|
0.00 / 0.00%
|
26.85
|
27.30
|
26.80
|
26.85
|
26.95
|
26.85
|
165,700
|
|
|
9/21/2026
|
-0.50 / -1.83%
|
27.50
|
27.50
|
26.80
|
26.85
|
26.96
|
26.85
|
251,600
|
|
|
9/18/2026
|
+0.35 / +1.30%
|
27.70
|
27.70
|
27.10
|
27.35
|
27.44
|
27.35
|
239,900
|
|
|
9/17/2026
|
+0.75 / +2.86%
|
26.30
|
27.60
|
26.25
|
27.00
|
26.98
|
27.00
|
685,832
|
|
|
9/16/2026
|
-0.45 / -1.69%
|
26.70
|
26.75
|
26.20
|
26.25
|
26.42
|
26.25
|
202,300
|
|
|
9/15/2026
|
+0.20 / +0.75%
|
26.50
|
26.95
|
26.40
|
26.70
|
26.68
|
26.70
|
605,132
|
|
|
9/14/2026
|
-0.30 / -1.12%
|
26.40
|
26.95
|
26.00
|
26.50
|
26.46
|
26.50
|
371,700
|
|
|
9/11/2026
|
-1.20 / -4.29%
|
27.90
|
28.00
|
26.80
|
26.80
|
27.35
|
26.80
|
463,000
|
|
|
9/10/2026
|
-0.30 / -1.06%
|
28.20
|
28.45
|
27.85
|
28.00
|
28.12
|
28.00
|
271,500
|
|
|
9/9/2026
|
-0.40 / -1.39%
|
28.65
|
28.70
|
28.30
|
28.30
|
28.42
|
28.30
|
412,032
|
|
|
9/8/2026
|
+0.05 / +0.17%
|
28.30
|
29.00
|
28.30
|
28.70
|
28.72
|
28.70
|
186,200
|
|
|
9/7/2026
|
-0.65 / -2.22%
|
29.35
|
29.35
|
28.65
|
28.65
|
28.98
|
28.65
|
400,500
|
|
|
9/4/2026
|
+0.05 / +0.17%
|
29.25
|
29.55
|
29.15
|
29.30
|
29.28
|
29.30
|
213,200
|
|
|
9/3/2026
|
+0.05 / +0.17%
|
29.00
|
29.65
|
28.80
|
29.25
|
29.28
|
29.25
|
484,102
|
|
|
8/28/2026
|
+0.30 / +1.04%
|
28.90
|
29.90
|
28.65
|
29.20
|
29.38
|
29.20
|
572,500
|
|
|
8/27/2026
|
-0.25 / -0.86%
|
29.30
|
29.35
|
28.80
|
28.90
|
28.96
|
28.90
|
157,600
|
|
|
8/26/2026
|
+0.20 / +0.69%
|
29.00
|
29.35
|
28.60
|
29.15
|
28.96
|
29.15
|
265,200
|
|
|