|
Closing price on 12/5/2019
|
|
| Open |
7.10 |
| High |
7.15 |
| Low |
7.03 |
| Volume |
22,620 |
| Split-adjusted Price |
5.15 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.05 / -0.70%
|
7.10
|
7.15
|
7.03
|
7.05
|
7.07
|
5.15
|
22,620
|
|
|
12/4/2019
|
+0.20 / +2.90%
|
6.82
|
7.10
|
6.82
|
7.10
|
6.95
|
5.18
|
41,900
|
|
|
12/3/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.96
|
5.04
|
20,400
|
|
|
12/2/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.11
|
870
|
|
|
11/29/2019
|
+0.02 / +0.29%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.11
|
1,880
|
|
|
11/28/2019
|
-0.01 / -0.14%
|
7.10
|
7.10
|
6.98
|
6.98
|
7.04
|
5.10
|
5,650
|
|
|
11/27/2019
|
+0.01 / +0.14%
|
6.80
|
7.00
|
6.80
|
6.99
|
6.90
|
5.10
|
13,970
|
|
|
11/26/2019
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.80
|
6.98
|
6.92
|
5.10
|
10,690
|
|
|
11/25/2019
|
-0.02 / -0.29%
|
7.01
|
7.01
|
6.98
|
6.98
|
7.00
|
5.10
|
5,490
|
|
|
11/22/2019
|
0.00 / 0.00%
|
7.14
|
7.14
|
7.00
|
7.00
|
7.07
|
5.11
|
14,720
|
|
|
11/21/2019
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.00
|
7.00
|
7.00
|
5.11
|
2,570
|
|
|
11/20/2019
|
0.00 / 0.00%
|
6.98
|
7.06
|
6.98
|
7.00
|
7.00
|
5.11
|
13,430
|
|
|
11/19/2019
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.11
|
560
|
|
|
11/18/2019
|
0.00 / 0.00%
|
7.10
|
7.15
|
7.00
|
7.10
|
7.06
|
5.18
|
19,830
|
|
|
11/15/2019
|
+0.01 / +0.14%
|
7.09
|
7.15
|
7.09
|
7.10
|
7.11
|
5.18
|
11,680
|
|
|
11/14/2019
|
+0.14 / +2.01%
|
6.95
|
7.09
|
6.95
|
7.09
|
7.05
|
5.18
|
23,540
|
|
|
11/13/2019
|
+0.06 / +0.87%
|
6.90
|
6.95
|
6.87
|
6.95
|
6.88
|
5.07
|
24,550
|
|
|
11/12/2019
|
-0.01 / -0.14%
|
6.90
|
6.90
|
6.85
|
6.89
|
6.87
|
5.03
|
13,690
|
|
|
11/11/2019
|
-0.05 / -0.72%
|
6.95
|
6.95
|
6.90
|
6.90
|
6.93
|
5.04
|
2,500
|
|
|
11/8/2019
|
+0.10 / +1.46%
|
6.85
|
7.00
|
6.85
|
6.95
|
6.91
|
5.07
|
45,280
|
|
|
11/7/2019
|
-0.02 / -0.29%
|
6.70
|
6.87
|
6.70
|
6.85
|
6.75
|
5.00
|
7,410
|
|
|
11/6/2019
|
+0.07 / +1.03%
|
6.89
|
6.89
|
6.80
|
6.87
|
6.86
|
5.02
|
4,050
|
|
|
11/5/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.71
|
6.80
|
6.78
|
4.96
|
10,030
|
|
|
11/4/2019
|
+0.01 / +0.15%
|
6.62
|
6.83
|
6.62
|
6.80
|
6.73
|
4.96
|
2,970
|
|
|
11/1/2019
|
-0.07 / -1.02%
|
6.85
|
6.85
|
6.75
|
6.79
|
6.80
|
4.96
|
13,530
|
|
|
10/31/2019
|
0.00 / 0.00%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
5.01
|
5,040
|
|
|
10/30/2019
|
+0.15 / +2.24%
|
6.88
|
6.88
|
6.60
|
6.86
|
6.68
|
5.01
|
27,100
|
|
|
10/29/2019
|
-0.02 / -0.30%
|
6.88
|
6.88
|
6.67
|
6.71
|
6.73
|
4.90
|
9,960
|
|
|
10/28/2019
|
-0.12 / -1.75%
|
6.80
|
6.89
|
6.73
|
6.73
|
6.79
|
4.91
|
5,500
|
|
|
10/25/2019
|
+0.12 / +1.78%
|
6.94
|
6.94
|
6.75
|
6.85
|
6.92
|
5.00
|
5,780
|
|
|