|
Closing price on 11/4/2022
|
|
| Open |
18.30 |
| High |
18.65 |
| Low |
17.50 |
| Volume |
497,500 |
| Split-adjusted Price |
14.51 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2022
|
-1.60 / -6.91%
|
23.05
|
23.05
|
21.55
|
21.55
|
21.93
|
17.87
|
460,200
|
|
|
10/10/2022
|
+0.50 / +2.21%
|
21.40
|
23.90
|
21.40
|
23.15
|
22.79
|
19.19
|
429,200
|
|
|
10/7/2022
|
-1.70 / -6.98%
|
23.40
|
23.55
|
22.65
|
22.65
|
22.73
|
18.78
|
638,900
|
|
|
10/6/2022
|
-1.85 / -6.88%
|
26.75
|
26.80
|
25.05
|
25.05
|
25.54
|
20.19
|
435,900
|
|
|
10/5/2022
|
+0.95 / +3.66%
|
26.90
|
27.00
|
26.00
|
26.90
|
26.46
|
21.68
|
605,200
|
|
|
10/4/2022
|
-1.95 / -6.99%
|
28.50
|
28.50
|
25.95
|
25.95
|
27.31
|
20.91
|
795,900
|
|
|
10/3/2022
|
-2.10 / -7.00%
|
29.70
|
29.70
|
27.90
|
27.90
|
28.94
|
22.48
|
733,900
|
|
|
9/30/2022
|
+0.40 / +1.35%
|
29.10
|
30.00
|
27.85
|
30.00
|
29.26
|
24.18
|
1,310,000
|
|
|
9/29/2022
|
+0.50 / +1.72%
|
29.55
|
29.60
|
27.50
|
29.60
|
29.22
|
23.85
|
1,367,700
|
|
|
9/28/2022
|
+0.10 / +0.34%
|
28.70
|
29.55
|
28.10
|
29.10
|
29.04
|
23.45
|
787,700
|
|
|
9/27/2022
|
+0.50 / +1.75%
|
28.60
|
29.50
|
28.50
|
29.00
|
29.08
|
23.37
|
888,400
|
|
|
9/26/2022
|
-0.70 / -2.40%
|
29.15
|
29.15
|
27.50
|
28.50
|
28.20
|
22.97
|
889,100
|
|
|