|
Closing price on 12/27/2021
|
|
Open |
39.00 |
High |
39.10 |
Low |
38.00 |
Volume |
309,400 |
Split-adjusted Price |
31.27 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2021
|
+0.40 / +1.04%
|
39.00
|
39.10
|
38.00
|
38.80
|
38.54
|
31.27
|
309,400
|
|
12/24/2021
|
+0.20 / +0.52%
|
38.20
|
39.30
|
36.00
|
38.40
|
38.25
|
30.95
|
474,600
|
|
12/23/2021
|
-2.35 / -5.80%
|
40.10
|
40.25
|
37.80
|
38.20
|
38.60
|
30.79
|
1,362,100
|
|
12/22/2021
|
-1.85 / -4.36%
|
42.40
|
42.50
|
40.20
|
40.55
|
41.14
|
32.68
|
862,100
|
|
12/21/2021
|
-0.80 / -1.85%
|
42.70
|
43.50
|
42.10
|
42.40
|
42.60
|
34.17
|
576,300
|
|
12/20/2021
|
+0.70 / +1.65%
|
43.00
|
44.00
|
42.50
|
43.20
|
43.36
|
34.82
|
734,300
|
|
12/17/2021
|
+1.60 / +3.91%
|
40.90
|
42.50
|
40.30
|
42.50
|
41.16
|
34.25
|
864,000
|
|
12/16/2021
|
-0.30 / -0.73%
|
41.20
|
42.50
|
40.90
|
40.90
|
41.35
|
32.96
|
574,000
|
|
12/15/2021
|
-0.80 / -1.90%
|
41.85
|
41.90
|
41.05
|
41.20
|
41.39
|
33.20
|
484,400
|
|
12/14/2021
|
-0.05 / -0.12%
|
42.10
|
43.00
|
41.65
|
42.00
|
42.21
|
33.85
|
610,800
|
|
12/13/2021
|
+0.05 / +0.12%
|
40.10
|
42.50
|
40.10
|
42.05
|
41.73
|
33.89
|
531,500
|
|
12/10/2021
|
-1.00 / -2.33%
|
43.00
|
43.40
|
41.70
|
42.00
|
42.51
|
33.85
|
452,200
|
|
12/9/2021
|
+0.90 / +2.14%
|
42.10
|
43.00
|
41.50
|
43.00
|
42.19
|
34.65
|
374,800
|
|
12/8/2021
|
+0.45 / +1.08%
|
41.90
|
42.20
|
40.80
|
42.10
|
41.81
|
33.93
|
481,400
|
|
12/7/2021
|
+0.50 / +1.22%
|
41.70
|
42.90
|
38.50
|
41.65
|
40.49
|
33.57
|
1,077,500
|
|
12/6/2021
|
-3.05 / -6.90%
|
44.00
|
44.25
|
41.15
|
41.15
|
42.13
|
33.16
|
1,064,900
|
|
12/3/2021
|
-3.30 / -6.95%
|
47.00
|
47.50
|
44.20
|
44.20
|
45.35
|
35.62
|
1,556,500
|
|
12/2/2021
|
-0.80 / -1.66%
|
48.30
|
48.55
|
47.50
|
47.50
|
47.76
|
38.28
|
588,500
|
|
12/1/2021
|
-1.20 / -2.42%
|
49.35
|
49.35
|
47.50
|
48.30
|
48.29
|
38.93
|
668,200
|
|
11/30/2021
|
-0.45 / -0.90%
|
50.10
|
51.40
|
47.55
|
49.50
|
49.58
|
39.89
|
952,100
|
|
11/29/2021
|
+1.25 / +2.57%
|
46.00
|
50.00
|
46.00
|
49.95
|
48.54
|
40.26
|
1,086,100
|
|
11/26/2021
|
-1.05 / -2.11%
|
50.50
|
50.60
|
48.00
|
48.70
|
49.49
|
39.25
|
1,172,900
|
|
11/25/2021
|
+3.25 / +6.99%
|
46.50
|
49.75
|
46.00
|
49.75
|
48.21
|
40.09
|
1,015,300
|
|
11/24/2021
|
-1.90 / -3.93%
|
49.90
|
50.00
|
46.50
|
46.50
|
48.65
|
37.47
|
992,900
|
|
11/23/2021
|
-0.10 / -0.21%
|
45.15
|
48.60
|
45.15
|
48.40
|
45.94
|
39.01
|
2,465,700
|
|
11/22/2021
|
-3.60 / -6.91%
|
52.00
|
52.00
|
48.50
|
48.50
|
49.25
|
39.09
|
1,912,500
|
|
11/19/2021
|
0.00 / 0.00%
|
54.00
|
54.10
|
48.50
|
52.10
|
51.92
|
41.99
|
1,240,400
|
|
11/18/2021
|
+3.35 / +6.87%
|
50.00
|
52.10
|
49.35
|
52.10
|
51.03
|
41.99
|
930,300
|
|
11/17/2021
|
+1.85 / +3.94%
|
46.00
|
49.50
|
46.00
|
48.75
|
48.01
|
39.29
|
1,052,900
|
|
11/16/2021
|
-1.00 / -2.09%
|
47.30
|
48.50
|
46.40
|
46.90
|
47.04
|
37.80
|
827,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|