|
Closing price on 12/17/2018
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
32,070 |
| Split-adjusted Price |
6.58 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2018
|
-0.05 / -0.46%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.66
|
6.58
|
32,070
|
|
|
12/14/2018
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.70
|
10.85
|
10.72
|
6.61
|
17,070
|
|
|
12/13/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.81
|
6.64
|
36,710
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.85
|
10.90
|
10.89
|
6.64
|
17,550
|
|
|
12/11/2018
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.75
|
10.90
|
10.79
|
6.64
|
41,330
|
|
|
12/10/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
6.64
|
6,300
|
|
|
12/7/2018
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.89
|
6.64
|
16,340
|
|
|
12/6/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
6.64
|
4,790
|
|
|
12/5/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.84
|
6.64
|
16,600
|
|
|
12/4/2018
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.01
|
6.64
|
15,080
|
|
|
12/3/2018
|
+0.20 / +1.85%
|
10.70
|
11.10
|
10.65
|
11.00
|
10.85
|
6.70
|
17,610
|
|
|
11/30/2018
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.65
|
10.80
|
10.72
|
6.58
|
14,920
|
|
|
11/29/2018
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.70
|
10.75
|
10.79
|
6.55
|
5,840
|
|
|
11/28/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.82
|
6.58
|
9,700
|
|
|
11/27/2018
|
+0.15 / +1.40%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.64
|
13,240
|
|
|
11/26/2018
|
-0.25 / -2.27%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.80
|
6.55
|
6,850
|
|
|
11/23/2018
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.87
|
6.70
|
22,180
|
|
|
11/22/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.78
|
6.58
|
21,710
|
|
|
11/21/2018
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.77
|
6.58
|
23,310
|
|
|
11/20/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.65
|
10.90
|
10.74
|
6.64
|
43,020
|
|
|
11/19/2018
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.93
|
6.64
|
55,440
|
|
|
11/16/2018
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.99
|
6.64
|
18,100
|
|
|
11/15/2018
|
-0.20 / -1.80%
|
10.75
|
11.15
|
10.75
|
10.90
|
11.04
|
6.64
|
24,630
|
|
|
11/14/2018
|
+0.10 / +0.91%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.05
|
6.76
|
20,370
|
|
|
11/13/2018
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.85
|
6.70
|
24,060
|
|
|
11/12/2018
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.23
|
6.83
|
5,450
|
|
|
11/9/2018
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.42
|
6.83
|
24,250
|
|
|
11/8/2018
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.35
|
11.50
|
11.43
|
7.01
|
22,830
|
|
|
11/7/2018
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.29
|
6.95
|
23,290
|
|
|
11/6/2018
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.20
|
11.20
|
11.25
|
6.83
|
61,510
|
|
|