|
Closing price on 12/22/2015
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
21,370 |
| Split-adjusted Price |
4.77 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.01
|
4.77
|
21,370
|
|
|
12/21/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.09
|
4.82
|
2,090
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
4.77
|
5,670
|
|
|
12/17/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.18
|
4.77
|
8,170
|
|
|
12/16/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.09
|
4.77
|
3,520
|
|
|
12/15/2015
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.00
|
4.77
|
32,880
|
|
|
12/14/2015
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
4.71
|
48,990
|
|
|
12/11/2015
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.08
|
4.82
|
79,310
|
|
|
12/10/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
4.77
|
9,440
|
|
|
12/9/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.06
|
4.71
|
37,640
|
|
|
12/8/2015
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.04
|
4.82
|
60,170
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.03
|
4.87
|
30,680
|
|
|
12/4/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.14
|
4.87
|
30,870
|
|
|
12/3/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.16
|
4.82
|
23,150
|
|
|
12/2/2015
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.18
|
4.82
|
17,860
|
|
|
12/1/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.16
|
4.87
|
120,220
|
|
|
11/30/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.29
|
4.92
|
22,380
|
|
|
11/27/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
4.92
|
40,570
|
|
|
11/26/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.35
|
4.92
|
5,560
|
|
|
11/25/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
4.87
|
6,570
|
|
|
11/24/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
4.87
|
84,760
|
|
|
11/23/2015
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
4.97
|
127,970
|
|
|
11/20/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.92
|
1,850
|
|
|
11/19/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.32
|
4.92
|
20,060
|
|
|
11/18/2015
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.36
|
4.97
|
40,610
|
|
|
11/17/2015
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.35
|
4.87
|
5,880
|
|
|
11/16/2015
|
-0.30 / -3.16%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
4.82
|
30,210
|
|
|
11/13/2015
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.25
|
4.97
|
19,030
|
|
|
11/12/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.27
|
4.87
|
51,000
|
|
|
11/11/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
4.87
|
13,310
|
|
|