|
Closing price on 12/2/2020
|
|
| Open |
9.63 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
214,550 |
| Split-adjusted Price |
7.66 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
+0.19 / +1.97%
|
9.63
|
9.90
|
9.50
|
9.82
|
9.74
|
7.66
|
214,550
|
|
|
12/1/2020
|
-0.02 / -0.21%
|
9.50
|
9.64
|
9.50
|
9.63
|
9.57
|
7.51
|
69,170
|
|
|
11/30/2020
|
+0.01 / +0.10%
|
9.80
|
9.80
|
9.62
|
9.65
|
9.70
|
7.53
|
71,930
|
|
|
11/27/2020
|
0.00 / 0.00%
|
9.68
|
9.69
|
9.50
|
9.64
|
9.59
|
7.52
|
73,090
|
|
|
11/26/2020
|
-0.01 / -0.10%
|
9.60
|
9.69
|
9.60
|
9.64
|
9.64
|
7.52
|
44,490
|
|
|
11/25/2020
|
+0.15 / +1.58%
|
9.70
|
9.70
|
9.50
|
9.65
|
9.62
|
7.53
|
87,230
|
|
|
11/24/2020
|
-0.08 / -0.84%
|
9.58
|
9.80
|
9.50
|
9.50
|
9.57
|
7.41
|
82,740
|
|
|
11/23/2020
|
-0.14 / -1.44%
|
9.60
|
9.60
|
9.35
|
9.58
|
9.46
|
7.47
|
107,990
|
|
|
11/20/2020
|
-0.08 / -0.82%
|
9.80
|
9.81
|
9.70
|
9.72
|
9.74
|
7.58
|
40,320
|
|
|
11/19/2020
|
+0.30 / +3.16%
|
9.41
|
9.89
|
9.41
|
9.80
|
9.80
|
7.64
|
118,510
|
|
|
11/18/2020
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.10
|
9.50
|
9.45
|
7.41
|
90,840
|
|
|
11/17/2020
|
+0.01 / +0.11%
|
9.39
|
9.45
|
9.30
|
9.40
|
9.38
|
7.33
|
94,750
|
|
|
11/16/2020
|
+0.29 / +3.19%
|
9.10
|
9.49
|
9.10
|
9.39
|
9.30
|
7.32
|
84,330
|
|
|
11/13/2020
|
-0.19 / -2.05%
|
9.06
|
9.20
|
9.06
|
9.10
|
9.11
|
7.10
|
220,880
|
|
|
11/12/2020
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.20
|
9.29
|
9.24
|
7.25
|
46,410
|
|
|
11/11/2020
|
-0.07 / -0.75%
|
9.42
|
9.42
|
9.11
|
9.30
|
9.25
|
7.25
|
46,580
|
|
|
11/10/2020
|
-0.03 / -0.32%
|
9.59
|
9.59
|
9.10
|
9.37
|
9.31
|
7.31
|
239,540
|
|
|
11/9/2020
|
+0.04 / +0.43%
|
9.36
|
9.44
|
9.35
|
9.40
|
9.36
|
7.33
|
13,260
|
|
|
11/6/2020
|
-0.02 / -0.21%
|
9.38
|
9.50
|
9.01
|
9.36
|
9.38
|
7.30
|
27,300
|
|
|
11/5/2020
|
-0.08 / -0.85%
|
9.10
|
9.40
|
9.00
|
9.38
|
9.14
|
7.32
|
15,840
|
|
|
11/4/2020
|
+0.08 / +0.85%
|
9.38
|
9.46
|
9.00
|
9.46
|
9.39
|
7.38
|
20,590
|
|
|
11/3/2020
|
+0.18 / +1.96%
|
9.20
|
9.48
|
9.20
|
9.38
|
9.36
|
7.32
|
55,960
|
|
|
11/2/2020
|
+0.30 / +3.37%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.02
|
7.18
|
19,390
|
|
|
10/30/2020
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.93
|
6.94
|
107,980
|
|
|
10/29/2020
|
+0.08 / +0.88%
|
9.12
|
9.20
|
8.90
|
9.20
|
8.99
|
7.18
|
101,570
|
|
|
10/28/2020
|
-0.28 / -2.98%
|
9.49
|
9.50
|
9.05
|
9.12
|
9.37
|
7.11
|
68,000
|
|
|
10/27/2020
|
-0.25 / -2.59%
|
9.30
|
9.62
|
9.30
|
9.40
|
9.44
|
7.33
|
74,010
|
|
|
10/26/2020
|
-0.05 / -0.52%
|
10.00
|
10.00
|
9.65
|
9.65
|
9.72
|
7.53
|
61,400
|
|
|
10/23/2020
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.74
|
7.57
|
139,580
|
|
|
10/22/2020
|
-0.30 / -3.00%
|
9.62
|
9.89
|
9.60
|
9.70
|
9.73
|
7.57
|
180,440
|
|
|