|
Closing price on 11/3/2017
|
|
| Open |
12.90 |
| High |
13.70 |
| Low |
12.85 |
| Volume |
4,390 |
| Split-adjusted Price |
8.04 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2017
|
+0.60 / +4.20%
|
14.15
|
15.00
|
14.15
|
14.90
|
14.55
|
8.39
|
86,940
|
|
|
10/13/2017
|
-0.65 / -4.35%
|
14.80
|
15.00
|
14.30
|
14.30
|
14.75
|
8.05
|
86,510
|
|
|
10/12/2017
|
+0.40 / +2.75%
|
14.65
|
15.00
|
14.60
|
14.95
|
14.71
|
8.42
|
263,040
|
|
|
10/11/2017
|
-0.15 / -1.02%
|
14.40
|
14.65
|
14.20
|
14.55
|
14.45
|
8.19
|
81,140
|
|
|
10/10/2017
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.69
|
8.28
|
80,420
|
|
|
10/9/2017
|
+0.10 / +0.69%
|
14.30
|
14.90
|
14.15
|
14.50
|
14.26
|
8.16
|
96,840
|
|
|
10/6/2017
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.42
|
8.11
|
95,950
|
|
|
10/5/2017
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.68
|
8.28
|
80,840
|
|
|
10/4/2017
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.29
|
8.22
|
82,030
|
|
|
10/3/2017
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.49
|
8.33
|
81,380
|
|
|
10/2/2017
|
-0.30 / -2.01%
|
14.55
|
14.90
|
14.55
|
14.60
|
14.58
|
8.22
|
94,400
|
|
|
9/29/2017
|
-0.10 / -0.67%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.73
|
8.39
|
80,350
|
|
|
9/28/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
15.00
|
14.80
|
8.44
|
86,960
|
|
|
9/27/2017
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
8.44
|
80,630
|
|
|
9/26/2017
|
+0.10 / +0.68%
|
14.90
|
14.95
|
14.50
|
14.90
|
14.79
|
8.39
|
97,380
|
|
|
9/25/2017
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.84
|
8.33
|
92,400
|
|
|