|
|
Closing price on 12/21/2017
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
79,290 |
| Split-adjusted Price |
6.26 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.65
|
11.79
|
6.26
|
79,290
|
|
|
12/20/2017
|
-0.35 / -2.92%
|
12.10
|
12.10
|
11.35
|
11.65
|
11.78
|
6.26
|
102,620
|
|
|
12/19/2017
|
-0.20 / -1.64%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.08
|
6.45
|
84,020
|
|
|
12/18/2017
|
+0.05 / +0.41%
|
12.00
|
12.40
|
11.80
|
12.20
|
12.17
|
6.56
|
114,550
|
|
|
12/15/2017
|
+0.15 / +1.25%
|
12.00
|
12.30
|
11.80
|
12.15
|
12.10
|
6.53
|
55,140
|
|
|
12/14/2017
|
+0.20 / +1.69%
|
11.80
|
12.05
|
11.80
|
12.00
|
11.91
|
6.45
|
51,280
|
|
|
12/13/2017
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.76
|
6.34
|
28,920
|
|
|
12/12/2017
|
-0.30 / -2.59%
|
11.60
|
11.90
|
11.30
|
11.30
|
11.63
|
6.07
|
129,220
|
|
|
12/11/2017
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.73
|
6.23
|
96,160
|
|
|
12/8/2017
|
-0.20 / -1.64%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.90
|
6.45
|
70,500
|
|
|
12/7/2017
|
-0.20 / -1.61%
|
12.40
|
12.70
|
11.90
|
12.20
|
12.15
|
6.56
|
80,100
|
|
|
12/6/2017
|
-0.65 / -4.98%
|
12.90
|
12.90
|
12.15
|
12.40
|
12.27
|
6.66
|
250,930
|
|
|
12/5/2017
|
-0.95 / -6.79%
|
14.00
|
14.00
|
13.05
|
13.05
|
13.23
|
7.01
|
116,190
|
|
|
12/4/2017
|
+0.30 / +2.19%
|
14.30
|
14.30
|
13.50
|
14.00
|
13.66
|
7.52
|
62,740
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|