|
Closing price on 11/17/2021
|
|
Open |
46.00 |
High |
49.50 |
Low |
46.00 |
Volume |
1,052,900 |
Split-adjusted Price |
39.29 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
+1.85 / +3.94%
|
46.00
|
49.50
|
46.00
|
48.75
|
48.01
|
39.29
|
1,052,900
|
|
11/16/2021
|
-1.00 / -2.09%
|
47.30
|
48.50
|
46.40
|
46.90
|
47.04
|
37.80
|
827,700
|
|
11/15/2021
|
+2.50 / +5.51%
|
46.30
|
48.45
|
46.20
|
47.90
|
47.46
|
38.60
|
1,046,100
|
|
11/12/2021
|
+0.50 / +1.11%
|
44.75
|
45.60
|
43.80
|
45.40
|
44.66
|
36.59
|
688,100
|
|
11/11/2021
|
+2.10 / +4.91%
|
45.75
|
45.75
|
43.00
|
44.90
|
44.61
|
36.19
|
1,126,100
|
|
11/10/2021
|
+0.70 / +1.66%
|
42.15
|
42.90
|
41.95
|
42.80
|
42.42
|
34.49
|
800,600
|
|
11/9/2021
|
0.00 / 0.00%
|
41.50
|
42.20
|
41.05
|
42.10
|
41.50
|
33.93
|
1,202,900
|
|
11/8/2021
|
+0.30 / +0.72%
|
41.80
|
43.00
|
41.00
|
42.10
|
42.12
|
33.93
|
1,191,100
|
|
11/5/2021
|
+0.30 / +0.72%
|
44.00
|
44.00
|
41.50
|
41.80
|
42.37
|
33.69
|
756,600
|
|
11/4/2021
|
+2.70 / +6.96%
|
38.80
|
41.50
|
38.45
|
41.50
|
40.76
|
33.45
|
1,681,000
|
|
11/3/2021
|
+0.30 / +0.78%
|
41.00
|
41.00
|
37.00
|
38.80
|
39.82
|
31.27
|
1,882,900
|
|
11/2/2021
|
+2.50 / +6.94%
|
36.50
|
38.50
|
36.30
|
38.50
|
37.84
|
31.03
|
1,492,000
|
|
11/1/2021
|
+1.10 / +3.15%
|
35.90
|
36.00
|
34.00
|
36.00
|
35.56
|
29.01
|
1,695,600
|
|
10/29/2021
|
+0.20 / +0.58%
|
34.90
|
35.00
|
33.80
|
34.90
|
34.39
|
28.13
|
1,214,500
|
|
10/28/2021
|
+1.25 / +3.74%
|
33.90
|
35.00
|
33.90
|
34.70
|
34.49
|
27.96
|
1,241,100
|
|
10/27/2021
|
+1.50 / +4.69%
|
32.05
|
33.95
|
32.05
|
33.45
|
33.14
|
26.96
|
1,607,800
|
|
10/26/2021
|
+0.55 / +1.75%
|
30.90
|
32.30
|
30.90
|
31.95
|
31.63
|
25.75
|
857,300
|
|
10/25/2021
|
-0.60 / -1.88%
|
32.00
|
32.00
|
30.70
|
31.40
|
31.37
|
25.31
|
1,290,800
|
|
10/22/2021
|
+0.40 / +1.27%
|
31.75
|
32.40
|
31.70
|
32.00
|
31.99
|
25.79
|
930,500
|
|
10/21/2021
|
-0.10 / -0.32%
|
31.70
|
32.20
|
31.30
|
31.60
|
31.60
|
25.47
|
615,200
|
|
10/20/2021
|
-0.90 / -2.76%
|
32.65
|
32.70
|
31.20
|
31.70
|
31.94
|
25.55
|
1,302,500
|
|
10/19/2021
|
0.00 / 0.00%
|
33.00
|
33.30
|
32.00
|
32.60
|
32.94
|
26.27
|
1,242,500
|
|
10/18/2021
|
+1.20 / +3.82%
|
31.40
|
33.30
|
31.00
|
32.60
|
32.05
|
26.27
|
1,595,000
|
|
10/15/2021
|
+0.20 / +0.64%
|
31.30
|
32.00
|
30.90
|
31.40
|
31.44
|
25.31
|
719,700
|
|
10/14/2021
|
+0.50 / +1.63%
|
30.50
|
31.40
|
30.50
|
31.20
|
31.10
|
25.14
|
985,400
|
|
10/13/2021
|
-0.70 / -2.23%
|
31.40
|
31.60
|
30.60
|
30.70
|
31.02
|
24.74
|
1,165,800
|
|
10/12/2021
|
-0.40 / -1.26%
|
31.95
|
32.00
|
31.00
|
31.40
|
31.62
|
25.31
|
757,300
|
|
10/11/2021
|
+1.30 / +4.26%
|
30.70
|
31.95
|
30.20
|
31.80
|
31.28
|
25.63
|
1,449,300
|
|
10/8/2021
|
-0.20 / -0.65%
|
30.70
|
31.20
|
30.40
|
30.50
|
30.73
|
24.58
|
1,100,700
|
|
10/7/2021
|
+1.70 / +5.86%
|
29.00
|
30.75
|
28.60
|
30.70
|
30.05
|
24.74
|
2,004,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|