|
Closing price on 12/8/2015
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
60,170 |
| Split-adjusted Price |
4.82 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.04
|
4.82
|
60,170
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.03
|
4.87
|
30,680
|
|
|
12/4/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.14
|
4.87
|
30,870
|
|
|
12/3/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.16
|
4.82
|
23,150
|
|
|
12/2/2015
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.18
|
4.82
|
17,860
|
|
|
12/1/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.16
|
4.87
|
120,220
|
|
|
11/30/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.29
|
4.92
|
22,380
|
|
|
11/27/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
4.92
|
40,570
|
|
|
11/26/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.35
|
4.92
|
5,560
|
|
|
11/25/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
4.87
|
6,570
|
|
|
11/24/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
4.87
|
84,760
|
|
|
11/23/2015
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
4.97
|
127,970
|
|
|
11/20/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.92
|
1,850
|
|
|
11/19/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.32
|
4.92
|
20,060
|
|
|
11/18/2015
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.36
|
4.97
|
40,610
|
|
|
11/17/2015
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.35
|
4.87
|
5,880
|
|
|
11/16/2015
|
-0.30 / -3.16%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
4.82
|
30,210
|
|
|
11/13/2015
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.25
|
4.97
|
19,030
|
|
|
11/12/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.27
|
4.87
|
51,000
|
|
|
11/11/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
4.87
|
13,310
|
|
|
11/10/2015
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.36
|
4.87
|
14,750
|
|
|
11/9/2015
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.45
|
4.92
|
33,020
|
|
|
11/6/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
5.03
|
13,170
|
|
|
11/5/2015
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.49
|
5.03
|
68,210
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.55
|
4.97
|
110,860
|
|
|
11/3/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.37
|
4.97
|
81,430
|
|
|
11/2/2015
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.46
|
5.03
|
19,760
|
|
|
10/30/2015
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.43
|
4.92
|
77,740
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.48
|
5.03
|
82,720
|
|
|
10/28/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.51
|
5.03
|
23,760
|
|
|