|
Closing price on 2/14/2020
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.01 |
| Volume |
28,840 |
| Split-adjusted Price |
7.14 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+0.15 / +1.67%
|
9.40
|
9.40
|
9.01
|
9.15
|
9.12
|
7.14
|
28,840
|
|
|
2/13/2020
|
-0.55 / -5.76%
|
9.55
|
9.55
|
9.00
|
9.00
|
9.36
|
7.02
|
20,830
|
|
|
2/12/2020
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.50
|
9.55
|
9.59
|
7.45
|
10,320
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.59
|
7.49
|
93,320
|
|
|
2/10/2020
|
+0.01 / +0.10%
|
9.59
|
9.99
|
9.50
|
9.60
|
9.61
|
7.49
|
190,770
|
|
|
2/7/2020
|
+0.05 / +0.52%
|
9.59
|
9.60
|
9.40
|
9.59
|
9.50
|
7.48
|
107,350
|
|
|
2/6/2020
|
+0.04 / +0.42%
|
9.60
|
9.60
|
9.30
|
9.54
|
9.53
|
7.44
|
117,190
|
|
|
2/5/2020
|
-0.04 / -0.42%
|
9.80
|
9.80
|
9.41
|
9.50
|
9.49
|
7.41
|
86,490
|
|
|
2/4/2020
|
+0.05 / +0.53%
|
9.49
|
9.70
|
9.40
|
9.54
|
9.49
|
7.44
|
85,900
|
|
|
2/3/2020
|
+0.08 / +0.85%
|
10.00
|
10.00
|
9.40
|
9.49
|
9.56
|
7.40
|
218,220
|
|
|
1/31/2020
|
+0.61 / +6.93%
|
9.40
|
9.41
|
9.30
|
9.41
|
9.39
|
7.34
|
86,900
|
|
|
1/30/2020
|
+0.57 / +6.93%
|
8.23
|
8.80
|
7.92
|
8.80
|
8.76
|
6.86
|
67,040
|
|
|
1/22/2020
|
+0.53 / +6.88%
|
8.00
|
8.23
|
7.80
|
8.23
|
8.01
|
6.42
|
125,900
|
|
|
1/21/2020
|
+0.10 / +1.32%
|
7.60
|
8.00
|
7.60
|
7.70
|
7.73
|
6.01
|
4,530
|
|
|
1/20/2020
|
-0.20 / -2.56%
|
7.65
|
7.65
|
7.60
|
7.60
|
7.64
|
5.93
|
5,630
|
|
|
1/17/2020
|
+0.26 / +3.45%
|
7.54
|
8.00
|
7.54
|
7.80
|
7.72
|
6.08
|
12,750
|
|
|
1/16/2020
|
-0.04 / -0.53%
|
7.58
|
7.58
|
7.51
|
7.54
|
7.55
|
5.88
|
32,830
|
|
|
1/15/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.58
|
7.58
|
7.59
|
5.91
|
13,260
|
|
|
1/14/2020
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.55
|
7.58
|
7.62
|
5.91
|
24,550
|
|
|
1/13/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.58
|
7.54
|
5.91
|
22,160
|
|
|
1/10/2020
|
+0.09 / +1.20%
|
7.60
|
7.60
|
7.43
|
7.58
|
7.52
|
5.91
|
34,450
|
|
|
1/9/2020
|
-0.01 / -0.13%
|
7.60
|
7.60
|
7.40
|
7.49
|
7.44
|
5.84
|
14,510
|
|
|
1/8/2020
|
0.00 / 0.00%
|
7.35
|
7.59
|
7.35
|
7.50
|
7.41
|
5.85
|
10,790
|
|
|
1/7/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.51
|
5.85
|
50,180
|
|
|
1/6/2020
|
0.00 / 0.00%
|
7.45
|
7.70
|
7.45
|
7.50
|
7.52
|
5.85
|
30,180
|
|
|
1/3/2020
|
-0.34 / -4.34%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.70
|
5.85
|
28,830
|
|
|
1/2/2020
|
-0.01 / -0.13%
|
7.50
|
7.84
|
7.50
|
7.84
|
7.67
|
6.11
|
20,940
|
|
|
12/31/2019
|
-0.12 / -1.51%
|
7.97
|
7.99
|
7.50
|
7.85
|
7.88
|
6.12
|
85,160
|
|
|
12/30/2019
|
+0.11 / +1.40%
|
8.10
|
8.10
|
7.87
|
7.97
|
7.96
|
6.22
|
56,040
|
|
|
12/27/2019
|
+0.36 / +4.80%
|
7.50
|
8.02
|
7.50
|
7.86
|
7.68
|
6.13
|
49,710
|
|
|