|
Closing price on 12/6/2021
|
|
Open |
44.00 |
High |
44.25 |
Low |
41.15 |
Volume |
1,064,900 |
Split-adjusted Price |
33.16 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/15/2021
|
+2.50 / +5.51%
|
46.30
|
48.45
|
46.20
|
47.90
|
47.46
|
38.60
|
1,046,100
|
|
11/12/2021
|
+0.50 / +1.11%
|
44.75
|
45.60
|
43.80
|
45.40
|
44.66
|
36.59
|
688,100
|
|
11/11/2021
|
+2.10 / +4.91%
|
45.75
|
45.75
|
43.00
|
44.90
|
44.61
|
36.19
|
1,126,100
|
|
11/10/2021
|
+0.70 / +1.66%
|
42.15
|
42.90
|
41.95
|
42.80
|
42.42
|
34.49
|
800,600
|
|
11/9/2021
|
0.00 / 0.00%
|
41.50
|
42.20
|
41.05
|
42.10
|
41.50
|
33.93
|
1,202,900
|
|
11/8/2021
|
+0.30 / +0.72%
|
41.80
|
43.00
|
41.00
|
42.10
|
42.12
|
33.93
|
1,191,100
|
|
11/5/2021
|
+0.30 / +0.72%
|
44.00
|
44.00
|
41.50
|
41.80
|
42.37
|
33.69
|
756,600
|
|
11/4/2021
|
+2.70 / +6.96%
|
38.80
|
41.50
|
38.45
|
41.50
|
40.76
|
33.45
|
1,681,000
|
|
11/3/2021
|
+0.30 / +0.78%
|
41.00
|
41.00
|
37.00
|
38.80
|
39.82
|
31.27
|
1,882,900
|
|
11/2/2021
|
+2.50 / +6.94%
|
36.50
|
38.50
|
36.30
|
38.50
|
37.84
|
31.03
|
1,492,000
|
|
11/1/2021
|
+1.10 / +3.15%
|
35.90
|
36.00
|
34.00
|
36.00
|
35.56
|
29.01
|
1,695,600
|
|
10/29/2021
|
+0.20 / +0.58%
|
34.90
|
35.00
|
33.80
|
34.90
|
34.39
|
28.13
|
1,214,500
|
|
10/28/2021
|
+1.25 / +3.74%
|
33.90
|
35.00
|
33.90
|
34.70
|
34.49
|
27.96
|
1,241,100
|
|
10/27/2021
|
+1.50 / +4.69%
|
32.05
|
33.95
|
32.05
|
33.45
|
33.14
|
26.96
|
1,607,800
|
|
10/26/2021
|
+0.55 / +1.75%
|
30.90
|
32.30
|
30.90
|
31.95
|
31.63
|
25.75
|
857,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|