|
Closing price on 11/22/2022
|
|
| Open |
14.65 |
| High |
15.75 |
| Low |
14.30 |
| Volume |
720,500 |
| Split-adjusted Price |
12.44 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+0.20 / +1.35%
|
14.65
|
15.75
|
14.30
|
15.00
|
15.15
|
12.44
|
720,500
|
|
|
11/21/2022
|
+0.55 / +3.86%
|
14.65
|
14.85
|
14.30
|
14.80
|
14.61
|
12.27
|
426,600
|
|
|
11/18/2022
|
+0.80 / +5.95%
|
13.55
|
14.25
|
12.85
|
14.25
|
13.57
|
11.81
|
593,300
|
|
|
11/17/2022
|
+0.60 / +4.67%
|
13.40
|
13.70
|
13.20
|
13.45
|
13.49
|
11.15
|
491,400
|
|
|
11/16/2022
|
+0.80 / +6.64%
|
11.25
|
12.85
|
11.25
|
12.85
|
11.96
|
10.65
|
1,013,600
|
|
|
11/15/2022
|
-0.90 / -6.95%
|
12.10
|
12.85
|
12.05
|
12.05
|
12.18
|
9.99
|
431,000
|
|
|
11/14/2022
|
-0.95 / -6.83%
|
13.45
|
13.45
|
12.95
|
12.95
|
13.04
|
10.74
|
440,000
|
|
|
11/11/2022
|
-1.00 / -6.71%
|
15.00
|
15.75
|
13.90
|
13.90
|
14.60
|
11.52
|
465,200
|
|
|
11/10/2022
|
-1.10 / -6.88%
|
15.45
|
15.75
|
14.90
|
14.90
|
15.05
|
12.35
|
266,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.43
|
13.27
|
246,200
|
|
|
11/8/2022
|
-0.30 / -1.84%
|
15.50
|
16.30
|
15.20
|
16.00
|
15.70
|
13.27
|
333,000
|
|
|
11/7/2022
|
-1.20 / -6.86%
|
17.65
|
17.70
|
16.30
|
16.30
|
16.52
|
13.51
|
317,600
|
|
|
11/4/2022
|
-1.30 / -6.91%
|
18.30
|
18.65
|
17.50
|
17.50
|
17.75
|
14.51
|
497,500
|
|
|
11/3/2022
|
0.00 / 0.00%
|
18.30
|
19.30
|
18.30
|
18.80
|
18.90
|
15.59
|
280,000
|
|
|
11/2/2022
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.72
|
15.59
|
371,000
|
|
|
11/1/2022
|
+0.80 / +4.44%
|
18.50
|
19.00
|
18.30
|
18.80
|
18.62
|
15.59
|
555,600
|
|
|
10/31/2022
|
-0.20 / -1.10%
|
17.80
|
18.60
|
17.40
|
18.00
|
18.07
|
14.92
|
303,700
|
|
|
10/28/2022
|
+0.30 / +1.68%
|
18.00
|
18.75
|
18.00
|
18.20
|
18.41
|
15.09
|
301,600
|
|
|
10/27/2022
|
+1.15 / +6.87%
|
17.60
|
17.90
|
16.85
|
17.90
|
17.60
|
14.84
|
355,100
|
|
|
10/26/2022
|
-1.25 / -6.94%
|
17.50
|
18.30
|
16.75
|
16.75
|
17.18
|
13.89
|
489,100
|
|
|
10/25/2022
|
-0.80 / -4.26%
|
18.00
|
19.40
|
17.50
|
18.00
|
18.12
|
14.92
|
382,400
|
|
|
10/24/2022
|
-1.40 / -6.93%
|
19.50
|
20.40
|
18.80
|
18.80
|
19.10
|
15.59
|
320,000
|
|
|
10/21/2022
|
-1.50 / -6.91%
|
21.70
|
21.70
|
20.20
|
20.20
|
20.61
|
16.75
|
441,700
|
|
|
10/20/2022
|
-1.10 / -4.82%
|
22.70
|
22.80
|
21.70
|
21.70
|
22.11
|
17.99
|
276,300
|
|
|
10/19/2022
|
+0.05 / +0.22%
|
22.75
|
22.80
|
22.45
|
22.80
|
22.67
|
18.90
|
159,100
|
|
|
10/18/2022
|
+0.05 / +0.22%
|
23.20
|
23.50
|
22.60
|
22.75
|
23.03
|
18.86
|
447,700
|
|
|
10/17/2022
|
+0.10 / +0.44%
|
22.55
|
22.70
|
21.80
|
22.70
|
22.16
|
18.82
|
223,600
|
|
|
10/14/2022
|
+0.80 / +3.67%
|
22.50
|
22.90
|
22.25
|
22.60
|
22.56
|
18.74
|
372,300
|
|
|
10/13/2022
|
+0.25 / +1.16%
|
21.50
|
22.00
|
21.40
|
21.80
|
21.66
|
18.07
|
159,200
|
|
|
10/12/2022
|
0.00 / 0.00%
|
21.60
|
22.85
|
21.20
|
21.55
|
22.05
|
17.87
|
336,900
|
|
|