|
|
Closing price on 12/27/2022
|
|
| Open |
17.60 |
| High |
18.35 |
| Low |
17.10 |
| Volume |
374,500 |
| Split-adjusted Price |
15.21 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2022
|
+1.05 / +6.07%
|
17.60
|
18.35
|
17.10
|
18.35
|
17.79
|
15.21
|
374,500
|
|
|
12/26/2022
|
-1.30 / -6.99%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.57
|
14.34
|
552,700
|
|
|
12/23/2022
|
-0.70 / -3.63%
|
19.00
|
19.20
|
18.40
|
18.60
|
18.77
|
15.42
|
320,600
|
|
|
12/22/2022
|
-0.05 / -0.26%
|
19.70
|
19.70
|
18.30
|
19.30
|
18.99
|
16.00
|
301,700
|
|
|
12/21/2022
|
-0.75 / -3.73%
|
20.95
|
20.95
|
18.70
|
19.35
|
19.26
|
16.04
|
901,400
|
|
|
12/20/2022
|
+0.05 / +0.25%
|
19.95
|
20.90
|
19.05
|
20.10
|
20.12
|
16.66
|
1,313,400
|
|
|
12/19/2022
|
+0.50 / +2.56%
|
19.55
|
20.90
|
19.30
|
20.05
|
20.54
|
16.62
|
1,478,900
|
|
|
12/16/2022
|
+0.20 / +1.03%
|
18.85
|
19.85
|
18.85
|
19.55
|
19.56
|
16.21
|
724,300
|
|
|
12/15/2022
|
+0.20 / +1.04%
|
18.95
|
19.60
|
18.90
|
19.35
|
19.30
|
16.04
|
566,600
|
|
|
12/14/2022
|
+0.80 / +4.36%
|
18.95
|
19.55
|
18.50
|
19.15
|
19.23
|
15.88
|
1,056,500
|
|
|
12/13/2022
|
+1.20 / +7.00%
|
18.00
|
18.35
|
17.10
|
18.35
|
17.74
|
15.21
|
581,600
|
|
|
12/12/2022
|
-1.20 / -6.54%
|
18.45
|
19.20
|
17.15
|
17.15
|
18.14
|
14.22
|
564,800
|
|
|
12/9/2022
|
-0.30 / -1.61%
|
18.90
|
19.00
|
18.10
|
18.35
|
18.53
|
15.21
|
384,900
|
|
|
12/8/2022
|
+1.05 / +5.97%
|
18.25
|
18.80
|
17.60
|
18.65
|
18.69
|
15.46
|
796,000
|
|
|
12/7/2022
|
-0.95 / -5.12%
|
18.50
|
18.80
|
17.40
|
17.60
|
17.96
|
14.59
|
628,900
|
|
|
12/6/2022
|
-1.35 / -6.78%
|
19.75
|
19.90
|
18.55
|
18.55
|
18.91
|
15.38
|
1,880,000
|
|
|
12/5/2022
|
+0.65 / +3.38%
|
19.95
|
20.20
|
19.55
|
19.90
|
19.91
|
16.50
|
728,400
|
|
|
12/2/2022
|
+1.25 / +6.94%
|
17.60
|
19.25
|
17.55
|
19.25
|
18.58
|
15.96
|
928,500
|
|
|
12/1/2022
|
-0.35 / -1.91%
|
18.70
|
19.45
|
17.60
|
18.00
|
18.47
|
14.92
|
1,099,400
|
|
|
11/30/2022
|
-0.15 / -0.81%
|
18.50
|
18.95
|
17.90
|
18.35
|
18.41
|
15.21
|
463,500
|
|
|
11/29/2022
|
+1.15 / +6.63%
|
17.60
|
18.55
|
17.00
|
18.50
|
18.24
|
15.34
|
842,200
|
|
|
11/28/2022
|
+1.10 / +6.77%
|
16.85
|
17.35
|
16.50
|
17.35
|
17.27
|
14.38
|
499,200
|
|
|
11/25/2022
|
+1.05 / +6.91%
|
15.40
|
16.25
|
15.25
|
16.25
|
15.65
|
13.47
|
508,300
|
|
|
11/24/2022
|
+0.20 / +1.33%
|
14.90
|
15.25
|
14.45
|
15.20
|
14.93
|
12.60
|
460,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
15.00
|
15.65
|
14.50
|
15.00
|
15.38
|
12.44
|
481,800
|
|
|
11/22/2022
|
+0.20 / +1.35%
|
14.65
|
15.75
|
14.30
|
15.00
|
15.15
|
12.44
|
720,500
|
|
|
11/21/2022
|
+0.55 / +3.86%
|
14.65
|
14.85
|
14.30
|
14.80
|
14.61
|
12.27
|
426,600
|
|
|
11/18/2022
|
+0.80 / +5.95%
|
13.55
|
14.25
|
12.85
|
14.25
|
13.57
|
11.81
|
593,300
|
|
|
11/17/2022
|
+0.60 / +4.67%
|
13.40
|
13.70
|
13.20
|
13.45
|
13.49
|
11.15
|
491,400
|
|
|
11/16/2022
|
+0.80 / +6.64%
|
11.25
|
12.85
|
11.25
|
12.85
|
11.96
|
10.65
|
1,013,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|