|
|
Closing price on 2/18/2021
|
|
| Open |
14.40 |
| High |
14.45 |
| Low |
13.50 |
| Volume |
934,100 |
| Split-adjusted Price |
10.84 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
-0.45 / -3.14%
|
14.40
|
14.45
|
13.50
|
13.90
|
14.10
|
10.84
|
934,100
|
|
|
2/17/2021
|
+0.55 / +3.99%
|
14.00
|
14.40
|
13.90
|
14.35
|
14.14
|
11.19
|
1,175,500
|
|
|
2/9/2021
|
+0.30 / +2.22%
|
13.55
|
14.00
|
13.00
|
13.80
|
13.73
|
10.76
|
1,543,800
|
|
|
2/8/2021
|
-0.30 / -2.17%
|
13.80
|
14.65
|
13.10
|
13.50
|
14.02
|
10.53
|
1,576,300
|
|
|
2/5/2021
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.74
|
10.76
|
1,182,100
|
|
|
2/4/2021
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.83
|
10.06
|
1,370,700
|
|
|
2/3/2021
|
+0.75 / +6.61%
|
11.70
|
12.10
|
11.35
|
12.10
|
11.93
|
9.44
|
812,200
|
|
|
2/2/2021
|
+0.05 / +0.44%
|
11.30
|
11.60
|
10.80
|
11.35
|
11.33
|
8.85
|
730,800
|
|
|
2/1/2021
|
-0.85 / -7.00%
|
12.00
|
12.60
|
11.30
|
11.30
|
11.63
|
8.81
|
1,539,000
|
|
|
1/29/2021
|
+0.05 / +0.41%
|
11.30
|
12.50
|
11.30
|
12.15
|
11.87
|
9.48
|
1,815,600
|
|
|
1/28/2021
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.44
|
290,500
|
|
|
1/27/2021
|
-0.95 / -6.81%
|
13.50
|
13.80
|
13.00
|
13.00
|
13.00
|
10.14
|
3,005,000
|
|
|
1/26/2021
|
-1.05 / -7.00%
|
14.50
|
15.15
|
13.95
|
13.95
|
14.22
|
10.88
|
1,499,000
|
|
|
1/25/2021
|
-0.10 / -0.66%
|
14.70
|
15.35
|
14.50
|
15.00
|
14.58
|
11.70
|
1,153,400
|
|
|
1/22/2021
|
-0.50 / -3.21%
|
15.60
|
15.60
|
15.05
|
15.10
|
15.28
|
11.78
|
867,100
|
|
|
1/21/2021
|
+0.50 / +3.31%
|
15.30
|
15.80
|
14.60
|
15.60
|
15.31
|
12.17
|
1,410,700
|
|
|
1/20/2021
|
-0.65 / -4.13%
|
15.70
|
15.90
|
14.65
|
15.10
|
15.16
|
11.78
|
1,524,300
|
|
|
1/19/2021
|
-1.15 / -6.80%
|
16.70
|
16.95
|
15.75
|
15.75
|
16.90
|
12.28
|
1,883,300
|
|
|
1/18/2021
|
-0.50 / -2.87%
|
17.10
|
17.40
|
16.60
|
16.90
|
17.08
|
13.18
|
2,122,100
|
|
|
1/15/2021
|
+0.65 / +3.88%
|
17.80
|
17.80
|
17.00
|
17.40
|
17.40
|
13.57
|
1,320,000
|
|
|
1/14/2021
|
+1.05 / +6.69%
|
15.80
|
16.75
|
15.55
|
16.75
|
15.70
|
13.06
|
2,797,300
|
|
|
1/13/2021
|
-0.20 / -1.26%
|
16.35
|
16.35
|
15.65
|
15.70
|
15.88
|
12.24
|
1,835,600
|
|
|
1/12/2021
|
-0.05 / -0.31%
|
15.85
|
16.40
|
15.20
|
15.90
|
15.84
|
12.40
|
1,684,400
|
|
|
1/11/2021
|
-0.85 / -5.06%
|
16.80
|
16.80
|
15.90
|
15.95
|
15.95
|
12.44
|
3,228,500
|
|
|
1/8/2021
|
+0.60 / +3.70%
|
16.50
|
17.30
|
16.20
|
16.80
|
16.92
|
13.10
|
3,180,000
|
|
|
1/7/2021
|
+1.05 / +6.93%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.63
|
948,500
|
|
|
1/6/2021
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.05
|
15.15
|
15.15
|
11.82
|
3,229,300
|
|
|
1/5/2021
|
+0.90 / +6.77%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
11.07
|
5,580,100
|
|
|
1/4/2021
|
+0.85 / +6.83%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.22
|
10.37
|
912,900
|
|
|
12/31/2020
|
+0.40 / +3.32%
|
12.25
|
12.50
|
12.05
|
12.45
|
12.32
|
9.71
|
900,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|