|
Closing price on 11/24/2016
|
|
| Open |
10.85 |
| High |
10.85 |
| Low |
10.20 |
| Volume |
7,200 |
| Split-adjusted Price |
5.90 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.20
|
10.80
|
10.42
|
5.90
|
7,200
|
|
|
11/23/2016
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.30
|
10.85
|
10.53
|
5.93
|
380
|
|
|
11/22/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.95
|
0
|
|
|
11/21/2016
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.43
|
5.95
|
1,630
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.63
|
5.95
|
520
|
|
|
11/17/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.95
|
10
|
|
|
11/16/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.40
|
10.90
|
10.78
|
5.95
|
100
|
|
|
11/15/2016
|
-0.20 / -1.79%
|
10.45
|
11.00
|
10.45
|
11.00
|
10.73
|
6.01
|
1,360
|
|
|
11/14/2016
|
+0.30 / +2.75%
|
11.25
|
11.25
|
10.40
|
11.20
|
11.03
|
6.12
|
80
|
|
|
11/11/2016
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.55
|
10.90
|
11.03
|
5.95
|
9,340
|
|
|
11/10/2016
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.30
|
10.90
|
10.43
|
5.95
|
17,350
|
|
|
11/9/2016
|
0.00 / 0.00%
|
11.65
|
11.65
|
10.20
|
10.90
|
10.57
|
5.95
|
14,100
|
|
|
11/8/2016
|
+0.60 / +5.83%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.87
|
5.95
|
11,220
|
|
|
11/7/2016
|
-0.60 / -5.50%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.38
|
5.63
|
12,810
|
|
|
11/4/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
5.95
|
80
|
|
|
11/3/2016
|
+0.45 / +4.27%
|
11.10
|
11.10
|
10.00
|
11.00
|
10.15
|
6.01
|
12,320
|
|
|
11/2/2016
|
-0.75 / -6.64%
|
10.70
|
11.40
|
10.55
|
10.55
|
10.89
|
5.76
|
4,960
|
|
|
11/1/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.65
|
11.30
|
10.71
|
6.17
|
6,160
|
|
|
10/31/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.23
|
20
|
|
|
10/28/2016
|
-0.05 / -0.44%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.05
|
6.23
|
60
|
|
|
10/27/2016
|
-0.05 / -0.43%
|
11.55
|
11.55
|
10.80
|
11.45
|
11.33
|
6.25
|
6,970
|
|
|
10/26/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.50
|
10.73
|
6.28
|
30,020
|
|
|
10/25/2016
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.29
|
6.28
|
1,240
|
|
|
10/24/2016
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.80
|
6.06
|
11,600
|
|
|
10/21/2016
|
-0.80 / -6.72%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.15
|
6.06
|
95,950
|
|
|
10/20/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.41
|
6.50
|
31,990
|
|
|
10/19/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.93
|
6.50
|
2,800
|
|
|
10/18/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.50
|
1,370
|
|
|
10/17/2016
|
+0.25 / +2.15%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.86
|
6.50
|
88,370
|
|
|
10/14/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.35
|
11.65
|
11.65
|
6.36
|
18,120
|
|
|