Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2023	+0.25 / +0.56%	45.50	45.50	44.30	44.85	44.85	37.07	486,300
12/13/2023	-1.55 / -3.36%	46.15	46.50	44.60	44.60	45.65	36.86	702,400
12/12/2023	+0.35 / +0.76%	45.80	46.20	45.60	46.15	45.83	38.14	299,600
12/11/2023	+0.30 / +0.66%	45.50	46.10	45.10	45.80	45.46	37.85	514,800
12/8/2023	-1.00 / -2.15%	46.50	47.00	45.25	45.50	45.89	37.60	935,600
12/7/2023	-1.70 / -3.53%	48.05	48.30	44.85	46.50	46.32	38.43	1,935,200
12/6/2023	+0.45 / +0.94%	47.80	48.35	47.70	48.20	48.07	39.83	562,000
12/5/2023	-0.50 / -1.04%	48.25	48.30	47.50	47.75	47.77	39.46	725,000
12/4/2023	+2.65 / +5.81%	46.50	48.50	46.45	48.25	47.65	39.88	1,201,500
12/1/2023	+0.85 / +1.90%	45.40	45.70	44.25	45.60	45.14	37.69	634,500
11/30/2023	-0.80 / -1.76%	45.90	46.00	44.50	44.75	45.49	36.98	752,600
11/29/2023	+0.45 / +1.00%	45.35	46.35	45.00	45.55	45.77	37.64	692,700
11/28/2023	0.00 / 0.00%	45.10	45.15	43.15	45.10	44.12	37.27	1,147,200
11/27/2023	-0.50 / -1.10%	45.20	45.75	44.40	45.10	44.99	37.27	719,600
11/24/2023	+2.70 / +6.29%	43.00	45.60	42.00	45.60	43.25	37.69	2,074,800
11/23/2023	-3.20 / -6.94%	46.15	46.25	42.90	42.90	44.99	35.45	1,270,600
11/22/2023	+0.05 / +0.11%	45.85	46.30	45.45	46.10	45.91	38.10	1,015,200
11/21/2023	+1.25 / +2.79%	46.00	46.30	45.20	46.05	45.82	38.06	1,065,000
11/20/2023	+2.90 / +6.92%	41.40	44.80	40.50	44.80	43.79	37.02	2,329,900
11/17/2023	-2.00 / -4.56%	44.10	44.10	41.45	41.90	42.64	34.63	1,901,600
11/16/2023	+0.10 / +0.23%	43.45	43.90	43.00	43.90	43.37	36.28	760,600
11/15/2023	+0.85 / +1.98%	44.50	44.50	43.05	43.80	43.70	36.20	1,367,700
11/14/2023	+0.40 / +0.94%	43.40	43.75	42.20	42.95	42.91	35.50	915,400
11/13/2023	+0.70 / +1.67%	42.30	43.00	41.70	42.55	42.18	35.17	971,500
11/10/2023	+0.05 / +0.12%	41.10	43.30	41.10	41.85	42.35	34.59	1,670,400
11/9/2023	+2.00 / +5.03%	40.50	42.40	40.10	41.80	41.56	34.55	1,505,500
11/8/2023	+2.60 / +6.99%	36.70	39.80	36.70	39.80	38.60	32.89	1,912,300
11/7/2023	-0.20 / -0.53%	37.35	37.90	36.00	37.20	37.06	30.74	1,234,900
11/6/2023	+0.40 / +1.08%	37.00	37.60	36.70	37.40	37.19	30.91	846,200
11/3/2023	-0.10 / -0.27%	37.70	37.70	36.10	37.00	36.70	30.58	1,180,900

<<Previous 30 days Next 30 days>>

BSI News

22/04	BSI: Minutes & Resolution of the 2025 AGM
22/04	BSI: Minutes & Resolution of the 2025 AGM
22/04	BSI: Link to the amended charter
22/04	BSI: Change in personnel
11/04	BSI: Annual Report 2024