|
|
Closing price on 12/3/2014
|
|
| Open |
11.90 |
| High |
12.70 |
| Low |
11.90 |
| Volume |
1,127,710 |
| Split-adjusted Price |
6.65 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
6.65
|
1,127,710
|
|
|
12/2/2014
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.60
|
11.90
|
11.90
|
6.23
|
290,800
|
|
|
12/1/2014
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
6.18
|
179,250
|
|
|
11/28/2014
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.60
|
12.00
|
12.00
|
6.28
|
403,820
|
|
|
11/27/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
6.13
|
250,580
|
|
|
11/26/2014
|
+0.10 / +0.86%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.70
|
6.13
|
300,050
|
|
|
11/25/2014
|
+0.30 / +2.65%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
6.07
|
186,400
|
|
|
11/24/2014
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.30
|
5.92
|
344,790
|
|
|
11/21/2014
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.90
|
6.23
|
386,120
|
|
|
11/20/2014
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
6.34
|
293,940
|
|
|
11/19/2014
|
+0.40 / +3.45%
|
11.50
|
12.30
|
11.50
|
12.00
|
12.00
|
6.28
|
1,108,200
|
|
|
11/18/2014
|
-0.40 / -3.33%
|
11.90
|
12.10
|
11.60
|
11.60
|
11.60
|
6.07
|
548,410
|
|
|
11/17/2014
|
+0.20 / +1.69%
|
11.70
|
12.30
|
11.70
|
12.00
|
12.00
|
6.28
|
423,860
|
|
|
11/14/2014
|
+0.50 / +4.42%
|
11.10
|
11.80
|
10.90
|
11.80
|
11.80
|
6.18
|
798,400
|
|
|
11/13/2014
|
+0.50 / +4.63%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
5.92
|
578,570
|
|
|
11/12/2014
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
5.66
|
684,310
|
|
|
11/11/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
5.29
|
276,340
|
|
|
11/10/2014
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
5.24
|
102,260
|
|
|
11/7/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
5.29
|
73,260
|
|
|
11/6/2014
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
5.29
|
91,830
|
|
|
11/5/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
5.39
|
195,900
|
|
|
11/4/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
5.39
|
156,490
|
|
|
11/3/2014
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
5.45
|
155,720
|
|
|
10/31/2014
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
5.24
|
237,690
|
|
|
10/30/2014
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
4.92
|
83,430
|
|
|
10/29/2014
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
4.97
|
93,610
|
|
|
10/28/2014
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
4.87
|
165,320
|
|
|
10/27/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
4.77
|
155,550
|
|
|
10/24/2014
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
4.87
|
202,540
|
|
|
10/23/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
5.03
|
154,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|