|
|
Closing price on 12/7/2022
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
17.40 |
| Volume |
628,900 |
| Split-adjusted Price |
14.59 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2022
|
-0.90 / -6.95%
|
12.10
|
12.85
|
12.05
|
12.05
|
12.18
|
9.99
|
431,000
|
|
|
11/14/2022
|
-0.95 / -6.83%
|
13.45
|
13.45
|
12.95
|
12.95
|
13.04
|
10.74
|
440,000
|
|
|
11/11/2022
|
-1.00 / -6.71%
|
15.00
|
15.75
|
13.90
|
13.90
|
14.60
|
11.52
|
465,200
|
|
|
11/10/2022
|
-1.10 / -6.88%
|
15.45
|
15.75
|
14.90
|
14.90
|
15.05
|
12.35
|
266,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.43
|
13.27
|
246,200
|
|
|
11/8/2022
|
-0.30 / -1.84%
|
15.50
|
16.30
|
15.20
|
16.00
|
15.70
|
13.27
|
333,000
|
|
|
11/7/2022
|
-1.20 / -6.86%
|
17.65
|
17.70
|
16.30
|
16.30
|
16.52
|
13.51
|
317,600
|
|
|
11/4/2022
|
-1.30 / -6.91%
|
18.30
|
18.65
|
17.50
|
17.50
|
17.75
|
14.51
|
497,500
|
|
|
11/3/2022
|
0.00 / 0.00%
|
18.30
|
19.30
|
18.30
|
18.80
|
18.90
|
15.59
|
280,000
|
|
|
11/2/2022
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.72
|
15.59
|
371,000
|
|
|
11/1/2022
|
+0.80 / +4.44%
|
18.50
|
19.00
|
18.30
|
18.80
|
18.62
|
15.59
|
555,600
|
|
|
10/31/2022
|
-0.20 / -1.10%
|
17.80
|
18.60
|
17.40
|
18.00
|
18.07
|
14.92
|
303,700
|
|
|
10/28/2022
|
+0.30 / +1.68%
|
18.00
|
18.75
|
18.00
|
18.20
|
18.41
|
15.09
|
301,600
|
|
|
10/27/2022
|
+1.15 / +6.87%
|
17.60
|
17.90
|
16.85
|
17.90
|
17.60
|
14.84
|
355,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|