|
|
Closing price on 11/11/2022
|
|
| Open |
15.00 |
| High |
15.75 |
| Low |
13.90 |
| Volume |
465,200 |
| Split-adjusted Price |
10.48 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
-1.00 / -6.71%
|
15.00
|
15.75
|
13.90
|
13.90
|
14.60
|
10.48
|
465,200
|
|
|
11/10/2022
|
-1.10 / -6.88%
|
15.45
|
15.75
|
14.90
|
14.90
|
15.05
|
11.23
|
266,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.43
|
12.06
|
246,200
|
|
|
11/8/2022
|
-0.30 / -1.84%
|
15.50
|
16.30
|
15.20
|
16.00
|
15.70
|
12.06
|
333,000
|
|
|
11/7/2022
|
-1.20 / -6.86%
|
17.65
|
17.70
|
16.30
|
16.30
|
16.52
|
12.29
|
317,600
|
|
|
11/4/2022
|
-1.30 / -6.91%
|
18.30
|
18.65
|
17.50
|
17.50
|
17.75
|
13.19
|
497,500
|
|
|
11/3/2022
|
0.00 / 0.00%
|
18.30
|
19.30
|
18.30
|
18.80
|
18.90
|
14.17
|
280,000
|
|
|
11/2/2022
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.72
|
14.17
|
371,000
|
|
|
11/1/2022
|
+0.80 / +4.44%
|
18.50
|
19.00
|
18.30
|
18.80
|
18.62
|
14.17
|
555,600
|
|
|
10/31/2022
|
-0.20 / -1.10%
|
17.80
|
18.60
|
17.40
|
18.00
|
18.07
|
13.57
|
303,700
|
|
|
10/28/2022
|
+0.30 / +1.68%
|
18.00
|
18.75
|
18.00
|
18.20
|
18.41
|
13.72
|
301,600
|
|
|
10/27/2022
|
+1.15 / +6.87%
|
17.60
|
17.90
|
16.85
|
17.90
|
17.60
|
13.49
|
355,100
|
|
|
10/26/2022
|
-1.25 / -6.94%
|
17.50
|
18.30
|
16.75
|
16.75
|
17.18
|
12.62
|
489,100
|
|
|
10/25/2022
|
-0.80 / -4.26%
|
18.00
|
19.40
|
17.50
|
18.00
|
18.12
|
13.57
|
382,400
|
|
|
10/24/2022
|
-1.40 / -6.93%
|
19.50
|
20.40
|
18.80
|
18.80
|
19.10
|
14.17
|
320,000
|
|
|
10/21/2022
|
-1.50 / -6.91%
|
21.70
|
21.70
|
20.20
|
20.20
|
20.61
|
15.22
|
441,700
|
|
|
10/20/2022
|
-1.10 / -4.82%
|
22.70
|
22.80
|
21.70
|
21.70
|
22.11
|
16.36
|
276,300
|
|
|
10/19/2022
|
+0.05 / +0.22%
|
22.75
|
22.80
|
22.45
|
22.80
|
22.67
|
17.18
|
159,100
|
|
|
10/18/2022
|
+0.05 / +0.22%
|
23.20
|
23.50
|
22.60
|
22.75
|
23.03
|
17.15
|
447,700
|
|
|
10/17/2022
|
+0.10 / +0.44%
|
22.55
|
22.70
|
21.80
|
22.70
|
22.16
|
17.11
|
223,600
|
|
|
10/14/2022
|
+0.80 / +3.67%
|
22.50
|
22.90
|
22.25
|
22.60
|
22.56
|
17.03
|
372,300
|
|
|
10/13/2022
|
+0.25 / +1.16%
|
21.50
|
22.00
|
21.40
|
21.80
|
21.66
|
16.43
|
159,200
|
|
|
10/12/2022
|
0.00 / 0.00%
|
21.60
|
22.85
|
21.20
|
21.55
|
22.05
|
16.24
|
336,900
|
|
|
10/11/2022
|
-1.60 / -6.91%
|
23.05
|
23.05
|
21.55
|
21.55
|
21.93
|
16.24
|
460,200
|
|
|
10/10/2022
|
+0.50 / +2.21%
|
21.40
|
23.90
|
21.40
|
23.15
|
22.79
|
17.45
|
429,200
|
|
|
10/7/2022
|
-1.70 / -6.98%
|
23.40
|
23.55
|
22.65
|
22.65
|
22.73
|
17.07
|
638,900
|
|
|
10/6/2022
|
-1.85 / -6.88%
|
26.75
|
26.80
|
25.05
|
25.05
|
25.54
|
18.35
|
435,900
|
|
|
10/5/2022
|
+0.95 / +3.66%
|
26.90
|
27.00
|
26.00
|
26.90
|
26.46
|
19.71
|
605,200
|
|
|
10/4/2022
|
-1.95 / -6.99%
|
28.50
|
28.50
|
25.95
|
25.95
|
27.31
|
19.01
|
795,900
|
|
|
10/3/2022
|
-2.10 / -7.00%
|
29.70
|
29.70
|
27.90
|
27.90
|
28.94
|
20.44
|
733,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|