|
|
Closing price on 12/1/2017
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
102,420 |
| Split-adjusted Price |
7.36 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.57
|
7.36
|
102,420
|
|
|
11/30/2017
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.27
|
7.31
|
107,200
|
|
|
11/29/2017
|
+0.10 / +0.78%
|
13.20
|
13.50
|
12.90
|
13.00
|
13.09
|
6.99
|
35,740
|
|
|
11/28/2017
|
-0.75 / -5.49%
|
13.80
|
13.80
|
12.90
|
12.90
|
13.29
|
6.93
|
25,090
|
|
|
11/27/2017
|
0.00 / 0.00%
|
13.65
|
14.30
|
13.65
|
13.65
|
13.89
|
7.34
|
22,990
|
|
|
11/24/2017
|
+0.40 / +3.02%
|
13.60
|
13.65
|
13.25
|
13.65
|
13.55
|
7.34
|
3,670
|
|
|
11/23/2017
|
+0.85 / +6.85%
|
12.50
|
13.25
|
12.50
|
13.25
|
13.08
|
7.12
|
109,370
|
|
|
11/22/2017
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.17
|
6.66
|
3,710
|
|
|
11/21/2017
|
-0.50 / -3.94%
|
12.65
|
12.70
|
12.20
|
12.20
|
12.44
|
6.56
|
10,530
|
|
|
11/20/2017
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.70
|
12.55
|
6.82
|
10,920
|
|
|
11/17/2017
|
+0.10 / +0.79%
|
12.70
|
12.75
|
12.10
|
12.70
|
12.37
|
6.82
|
16,570
|
|
|
11/16/2017
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.68
|
6.77
|
4,810
|
|
|
11/15/2017
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
6.77
|
2,330
|
|
|
11/14/2017
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.15
|
12.50
|
12.51
|
6.72
|
230
|
|
|
11/13/2017
|
-0.05 / -0.39%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.37
|
6.82
|
4,930
|
|
|
11/10/2017
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
6.85
|
4,270
|
|
|
11/9/2017
|
+0.15 / +1.19%
|
12.75
|
12.75
|
12.25
|
12.75
|
12.63
|
6.85
|
190
|
|
|
11/8/2017
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.31
|
6.77
|
12,430
|
|
|
11/7/2017
|
-0.85 / -6.32%
|
12.60
|
13.30
|
12.55
|
12.60
|
12.60
|
6.77
|
31,120
|
|
|
11/6/2017
|
-0.15 / -1.10%
|
13.50
|
13.60
|
12.70
|
13.45
|
12.77
|
7.23
|
9,870
|
|
|
11/3/2017
|
-0.20 / -1.45%
|
12.90
|
13.70
|
12.85
|
13.60
|
12.98
|
7.31
|
4,390
|
|
|
11/2/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
7.42
|
3,160
|
|
|
11/1/2017
|
+0.60 / +4.51%
|
13.90
|
13.95
|
13.90
|
13.90
|
13.91
|
7.11
|
2,500
|
|
|
10/31/2017
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.94
|
6.81
|
5,380
|
|
|
10/30/2017
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.00
|
14.20
|
14.22
|
7.27
|
24,750
|
|
|
10/27/2017
|
-0.05 / -0.35%
|
14.20
|
14.35
|
14.20
|
14.35
|
14.28
|
7.34
|
40
|
|
|
10/26/2017
|
+0.10 / +0.70%
|
14.45
|
14.45
|
14.10
|
14.40
|
14.20
|
7.37
|
14,010
|
|
|
10/25/2017
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.10
|
14.30
|
14.29
|
7.32
|
2,310
|
|
|
10/24/2017
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.06
|
7.32
|
5,690
|
|
|
10/23/2017
|
-0.45 / -3.07%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.31
|
7.27
|
87,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|