|
Closing price on 11/27/2017
|
|
| Open |
13.65 |
| High |
14.30 |
| Low |
13.65 |
| Volume |
22,990 |
| Split-adjusted Price |
8.07 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
0.00 / 0.00%
|
13.65
|
14.30
|
13.65
|
13.65
|
13.89
|
8.07
|
22,990
|
|
|
11/24/2017
|
+0.40 / +3.02%
|
13.60
|
13.65
|
13.25
|
13.65
|
13.55
|
8.07
|
3,670
|
|
|
11/23/2017
|
+0.85 / +6.85%
|
12.50
|
13.25
|
12.50
|
13.25
|
13.08
|
7.83
|
109,370
|
|
|
11/22/2017
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.17
|
7.33
|
3,710
|
|
|
11/21/2017
|
-0.50 / -3.94%
|
12.65
|
12.70
|
12.20
|
12.20
|
12.44
|
7.21
|
10,530
|
|
|
11/20/2017
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.70
|
12.55
|
7.51
|
10,920
|
|
|
11/17/2017
|
+0.10 / +0.79%
|
12.70
|
12.75
|
12.10
|
12.70
|
12.37
|
7.51
|
16,570
|
|
|
11/16/2017
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.68
|
7.45
|
4,810
|
|
|
11/15/2017
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
7.45
|
2,330
|
|
|
11/14/2017
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.15
|
12.50
|
12.51
|
7.39
|
230
|
|
|
11/13/2017
|
-0.05 / -0.39%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.37
|
7.51
|
4,930
|
|
|
11/10/2017
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
7.54
|
4,270
|
|
|
11/9/2017
|
+0.15 / +1.19%
|
12.75
|
12.75
|
12.25
|
12.75
|
12.63
|
7.54
|
190
|
|
|
11/8/2017
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.31
|
7.45
|
12,430
|
|
|
11/7/2017
|
-0.85 / -6.32%
|
12.60
|
13.30
|
12.55
|
12.60
|
12.60
|
7.45
|
31,120
|
|
|
11/6/2017
|
-0.15 / -1.10%
|
13.50
|
13.60
|
12.70
|
13.45
|
12.77
|
7.95
|
9,870
|
|
|
11/3/2017
|
-0.20 / -1.45%
|
12.90
|
13.70
|
12.85
|
13.60
|
12.98
|
8.04
|
4,390
|
|
|
11/2/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
8.16
|
3,160
|
|
|
11/1/2017
|
+0.60 / +4.51%
|
13.90
|
13.95
|
13.90
|
13.90
|
13.91
|
7.83
|
2,500
|
|
|
10/31/2017
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.94
|
7.49
|
5,380
|
|
|
10/30/2017
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.00
|
14.20
|
14.22
|
7.99
|
24,750
|
|
|
10/27/2017
|
-0.05 / -0.35%
|
14.20
|
14.35
|
14.20
|
14.35
|
14.28
|
8.08
|
40
|
|
|
10/26/2017
|
+0.10 / +0.70%
|
14.45
|
14.45
|
14.10
|
14.40
|
14.20
|
8.11
|
14,010
|
|
|
10/25/2017
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.10
|
14.30
|
14.29
|
8.05
|
2,310
|
|
|
10/24/2017
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.06
|
8.05
|
5,690
|
|
|
10/23/2017
|
-0.45 / -3.07%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.31
|
7.99
|
87,130
|
|
|
10/20/2017
|
+0.05 / +0.34%
|
14.15
|
14.65
|
14.15
|
14.65
|
14.39
|
8.25
|
88,130
|
|
|
10/19/2017
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.10
|
14.60
|
14.18
|
8.22
|
84,090
|
|
|
10/18/2017
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.45
|
8.28
|
84,220
|
|
|
10/17/2017
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.10
|
14.30
|
14.73
|
8.05
|
107,300
|
|
|