|
|
Closing price on 11/1/2018
|
|
| Open |
10.70 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
31,850 |
| Split-adjusted Price |
5.96 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
-0.35 / -3.15%
|
10.70
|
11.50
|
10.70
|
10.75
|
11.05
|
5.96
|
31,850
|
|
|
10/31/2018
|
+0.40 / +3.74%
|
10.90
|
11.10
|
10.75
|
11.10
|
10.90
|
6.15
|
44,200
|
|
|
10/30/2018
|
0.00 / 0.00%
|
10.55
|
11.00
|
10.55
|
10.70
|
10.79
|
5.93
|
56,170
|
|
|
10/29/2018
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.97
|
5.93
|
21,140
|
|
|
10/26/2018
|
-0.30 / -2.65%
|
11.00
|
11.90
|
10.80
|
11.00
|
11.01
|
6.09
|
42,040
|
|
|
10/25/2018
|
-0.05 / -0.44%
|
10.70
|
11.30
|
10.60
|
11.30
|
10.95
|
6.26
|
59,290
|
|
|
10/24/2018
|
-0.35 / -2.99%
|
11.70
|
11.70
|
11.35
|
11.35
|
11.57
|
6.29
|
22,210
|
|
|
10/23/2018
|
-0.20 / -1.68%
|
11.50
|
11.75
|
11.40
|
11.70
|
11.54
|
6.48
|
68,520
|
|
|
10/22/2018
|
-0.60 / -4.80%
|
12.60
|
12.70
|
11.90
|
11.90
|
12.25
|
6.59
|
78,880
|
|
|
10/19/2018
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.19
|
6.93
|
37,070
|
|
|
10/18/2018
|
-0.15 / -1.20%
|
12.60
|
12.65
|
12.40
|
12.40
|
12.53
|
6.87
|
29,780
|
|
|
10/17/2018
|
+0.25 / +2.03%
|
13.00
|
13.00
|
12.55
|
12.55
|
12.69
|
6.95
|
63,100
|
|
|
10/16/2018
|
+0.25 / +2.07%
|
12.15
|
12.35
|
12.00
|
12.30
|
12.24
|
6.81
|
56,280
|
|
|
10/15/2018
|
-0.05 / -0.41%
|
12.00
|
12.05
|
11.70
|
12.05
|
11.92
|
6.68
|
41,440
|
|
|
10/12/2018
|
0.00 / 0.00%
|
11.60
|
12.30
|
11.60
|
12.10
|
12.07
|
6.70
|
57,150
|
|
|
10/11/2018
|
-0.90 / -6.92%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.20
|
6.70
|
95,880
|
|
|
10/10/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.70
|
13.00
|
12.96
|
7.20
|
47,380
|
|
|
10/9/2018
|
-0.30 / -2.26%
|
13.30
|
13.40
|
12.95
|
13.00
|
13.10
|
7.20
|
69,240
|
|
|
10/8/2018
|
-0.20 / -1.48%
|
13.45
|
13.75
|
12.85
|
13.30
|
13.00
|
7.37
|
152,830
|
|
|
10/5/2018
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.31
|
7.48
|
126,280
|
|
|
10/4/2018
|
+0.25 / +1.87%
|
13.35
|
13.70
|
13.30
|
13.60
|
13.40
|
7.53
|
133,700
|
|
|
10/3/2018
|
-0.20 / -1.48%
|
13.60
|
13.70
|
13.10
|
13.35
|
13.44
|
7.40
|
78,260
|
|
|
10/2/2018
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.20
|
13.55
|
13.47
|
7.51
|
96,490
|
|
|
10/1/2018
|
+0.25 / +1.85%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.90
|
7.65
|
263,610
|
|
|
9/28/2018
|
+0.85 / +6.69%
|
12.90
|
13.55
|
12.90
|
13.55
|
13.42
|
7.51
|
460,730
|
|
|
9/27/2018
|
+0.30 / +2.42%
|
12.50
|
12.75
|
12.10
|
12.70
|
12.45
|
7.04
|
118,120
|
|
|
9/26/2018
|
-0.20 / -1.59%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.52
|
6.87
|
56,010
|
|
|
9/25/2018
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.60
|
12.61
|
6.98
|
36,250
|
|
|
9/24/2018
|
+0.40 / +3.28%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.50
|
6.98
|
84,800
|
|
|
9/21/2018
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.70
|
12.20
|
11.93
|
6.76
|
127,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|