|
Closing price on 11/28/2019
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.98 |
| Volume |
5,650 |
| Split-adjusted Price |
4.63 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.01 / -0.14%
|
7.10
|
7.10
|
6.98
|
6.98
|
7.04
|
4.63
|
5,650
|
|
|
11/27/2019
|
+0.01 / +0.14%
|
6.80
|
7.00
|
6.80
|
6.99
|
6.90
|
4.64
|
13,970
|
|
|
11/26/2019
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.80
|
6.98
|
6.92
|
4.63
|
10,690
|
|
|
11/25/2019
|
-0.02 / -0.29%
|
7.01
|
7.01
|
6.98
|
6.98
|
7.00
|
4.63
|
5,490
|
|
|
11/22/2019
|
0.00 / 0.00%
|
7.14
|
7.14
|
7.00
|
7.00
|
7.07
|
4.65
|
14,720
|
|
|
11/21/2019
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.00
|
7.00
|
7.00
|
4.65
|
2,570
|
|
|
11/20/2019
|
0.00 / 0.00%
|
6.98
|
7.06
|
6.98
|
7.00
|
7.00
|
4.65
|
13,430
|
|
|
11/19/2019
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.65
|
560
|
|
|
11/18/2019
|
0.00 / 0.00%
|
7.10
|
7.15
|
7.00
|
7.10
|
7.06
|
4.71
|
19,830
|
|
|
11/15/2019
|
+0.01 / +0.14%
|
7.09
|
7.15
|
7.09
|
7.10
|
7.11
|
4.71
|
11,680
|
|
|
11/14/2019
|
+0.14 / +2.01%
|
6.95
|
7.09
|
6.95
|
7.09
|
7.05
|
4.71
|
23,540
|
|
|
11/13/2019
|
+0.06 / +0.87%
|
6.90
|
6.95
|
6.87
|
6.95
|
6.88
|
4.61
|
24,550
|
|
|
11/12/2019
|
-0.01 / -0.14%
|
6.90
|
6.90
|
6.85
|
6.89
|
6.87
|
4.57
|
13,690
|
|
|
11/11/2019
|
-0.05 / -0.72%
|
6.95
|
6.95
|
6.90
|
6.90
|
6.93
|
4.58
|
2,500
|
|
|
11/8/2019
|
+0.10 / +1.46%
|
6.85
|
7.00
|
6.85
|
6.95
|
6.91
|
4.61
|
45,280
|
|
|
11/7/2019
|
-0.02 / -0.29%
|
6.70
|
6.87
|
6.70
|
6.85
|
6.75
|
4.55
|
7,410
|
|
|
11/6/2019
|
+0.07 / +1.03%
|
6.89
|
6.89
|
6.80
|
6.87
|
6.86
|
4.56
|
4,050
|
|
|
11/5/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.71
|
6.80
|
6.78
|
4.51
|
10,030
|
|
|
11/4/2019
|
+0.01 / +0.15%
|
6.62
|
6.83
|
6.62
|
6.80
|
6.73
|
4.51
|
2,970
|
|
|
11/1/2019
|
-0.07 / -1.02%
|
6.85
|
6.85
|
6.75
|
6.79
|
6.80
|
4.51
|
13,530
|
|
|
10/31/2019
|
0.00 / 0.00%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
4.55
|
5,040
|
|
|
10/30/2019
|
+0.15 / +2.24%
|
6.88
|
6.88
|
6.60
|
6.86
|
6.68
|
4.55
|
27,100
|
|
|
10/29/2019
|
-0.02 / -0.30%
|
6.88
|
6.88
|
6.67
|
6.71
|
6.73
|
4.45
|
9,960
|
|
|
10/28/2019
|
-0.12 / -1.75%
|
6.80
|
6.89
|
6.73
|
6.73
|
6.79
|
4.47
|
5,500
|
|
|
10/25/2019
|
+0.12 / +1.78%
|
6.94
|
6.94
|
6.75
|
6.85
|
6.92
|
4.55
|
5,780
|
|
|
10/24/2019
|
-0.17 / -2.46%
|
6.72
|
6.90
|
6.72
|
6.73
|
6.77
|
4.47
|
11,310
|
|
|
10/23/2019
|
0.00 / 0.00%
|
6.94
|
6.94
|
6.76
|
6.90
|
6.91
|
4.58
|
2,460
|
|
|
10/22/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
4.58
|
4,750
|
|
|
10/21/2019
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.71
|
6.80
|
6.76
|
4.51
|
41,260
|
|
|
10/18/2019
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
4.45
|
13,590
|
|
|