Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2024	+0.40 / +0.76%	52.50	53.60	52.10	52.70	52.76	43.55	678,800
2/15/2024	-0.10 / -0.19%	52.40	52.90	52.10	52.30	52.44	43.22	512,100
2/7/2024	-0.50 / -0.95%	53.10	53.40	52.40	52.40	52.74	43.31	589,800
2/6/2024	-0.10 / -0.19%	53.10	54.80	52.90	52.90	53.47	43.72	444,000
2/5/2024	+0.20 / +0.38%	52.80	53.90	52.00	53.00	52.52	43.80	840,200
2/2/2024	0.00 / 0.00%	54.00	54.00	52.60	52.80	53.27	43.64	527,500
2/1/2024	+0.20 / +0.38%	52.80	53.10	52.30	52.80	52.62	43.64	536,200
1/31/2024	0.00 / 0.00%	52.90	55.00	52.50	52.60	53.64	43.47	1,270,300
1/30/2024	+0.30 / +0.57%	52.90	52.90	51.90	52.60	52.23	43.47	424,900
1/29/2024	+0.50 / +0.97%	52.30	53.50	52.00	52.30	52.67	43.22	622,700
1/26/2024	+0.20 / +0.39%	51.60	52.50	51.60	51.80	51.92	42.81	310,700
1/25/2024	-0.40 / -0.77%	51.80	52.50	51.40	51.60	51.90	42.64	394,800
1/24/2024	-0.30 / -0.57%	52.40	53.40	51.50	52.00	52.47	42.98	829,500
1/23/2024	0.00 / 0.00%	52.10	53.40	51.30	52.30	52.39	43.22	484,000
1/22/2024	+1.10 / +2.15%	51.70	52.50	50.20	52.30	50.95	43.22	1,038,500
1/19/2024	-1.10 / -2.10%	52.40	52.90	50.80	51.20	51.38	42.31	1,303,700
1/18/2024	+1.70 / +3.36%	50.60	54.10	50.40	52.30	52.68	43.22	854,000
1/17/2024	+3.30 / +6.98%	47.40	50.60	47.20	50.60	49.97	41.82	3,021,100
1/16/2024	+1.65 / +3.61%	45.50	47.30	45.50	47.30	46.48	39.09	690,200
1/15/2024	-0.85 / -1.83%	46.80	47.10	45.65	45.65	46.13	37.73	614,000
1/12/2024	+0.30 / +0.65%	46.20	47.20	45.50	46.50	46.76	38.43	927,500
1/11/2024	+0.10 / +0.22%	46.10	47.25	46.00	46.20	46.46	38.18	504,200
1/10/2024	-0.70 / -1.50%	46.80	46.85	45.45	46.10	46.16	38.10	819,800
1/9/2024	-0.10 / -0.21%	46.95	47.50	46.40	46.80	46.87	38.68	460,100
1/8/2024	+0.10 / +0.21%	47.00	47.90	46.75	46.90	47.11	38.76	587,500
1/5/2024	+0.60 / +1.30%	46.15	46.90	46.15	46.80	46.44	38.68	407,500
1/4/2024	-0.30 / -0.65%	46.90	48.35	46.20	46.20	47.61	38.18	1,264,900
1/3/2024	+0.30 / +0.65%	45.60	46.50	45.50	46.50	45.91	38.43	577,100
1/2/2024	-1.30 / -2.74%	47.10	47.85	46.20	46.20	46.74	38.18	788,400
12/29/2023	-0.30 / -0.63%	47.90	47.90	46.90	47.50	47.34	39.26	601,200

<<Previous 30 days Next 30 days>>

BSI News

22/04	BSI: Minutes & Resolution of the 2025 AGM
22/04	BSI: Minutes & Resolution of the 2025 AGM
22/04	BSI: Link to the amended charter
22/04	BSI: Change in personnel
11/04	BSI: Annual Report 2024