|
|
Closing price on 12/22/2020
|
|
| Open |
12.50 |
| High |
13.05 |
| Low |
12.45 |
| Volume |
1,173,700 |
| Split-adjusted Price |
9.83 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+0.10 / +0.80%
|
12.50
|
13.05
|
12.45
|
12.60
|
12.63
|
9.83
|
1,173,700
|
|
|
12/21/2020
|
+0.70 / +5.93%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.48
|
9.75
|
1,160,760
|
|
|
12/18/2020
|
+0.75 / +6.79%
|
11.05
|
11.80
|
11.00
|
11.80
|
11.47
|
9.20
|
1,010,090
|
|
|
12/17/2020
|
-0.10 / -0.90%
|
11.15
|
11.30
|
11.05
|
11.05
|
11.13
|
8.62
|
356,530
|
|
|
12/16/2020
|
-0.05 / -0.45%
|
11.10
|
11.40
|
11.00
|
11.15
|
11.18
|
8.70
|
363,170
|
|
|
12/15/2020
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.30
|
8.73
|
734,950
|
|
|
12/14/2020
|
+0.25 / +2.26%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.30
|
8.81
|
919,130
|
|
|
12/11/2020
|
+0.05 / +0.45%
|
10.75
|
11.10
|
10.75
|
11.05
|
10.93
|
8.62
|
174,300
|
|
|
12/10/2020
|
-0.35 / -3.08%
|
11.30
|
11.40
|
10.85
|
11.00
|
11.12
|
8.58
|
422,450
|
|
|
12/9/2020
|
+0.70 / +6.57%
|
11.00
|
11.35
|
10.90
|
11.35
|
11.16
|
8.85
|
771,430
|
|
|
12/8/2020
|
+0.20 / +1.91%
|
10.50
|
10.65
|
10.30
|
10.65
|
10.50
|
8.31
|
331,080
|
|
|
12/7/2020
|
+0.20 / +1.95%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.47
|
8.15
|
233,710
|
|
|
12/4/2020
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.17
|
7.99
|
162,180
|
|
|
12/3/2020
|
+0.28 / +2.85%
|
9.82
|
10.30
|
9.82
|
10.10
|
10.15
|
7.88
|
197,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|