|
|
Closing price on 2/20/2023
|
|
| Open |
17.95 |
| High |
18.90 |
| Low |
17.70 |
| Volume |
476,100 |
| Split-adjusted Price |
14.25 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+1.20 / +6.78%
|
17.95
|
18.90
|
17.70
|
18.90
|
18.49
|
14.25
|
476,100
|
|
|
2/17/2023
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.85
|
13.34
|
133,400
|
|
|
2/16/2023
|
+0.45 / +2.58%
|
17.45
|
17.95
|
17.45
|
17.90
|
17.73
|
13.49
|
237,000
|
|
|
2/15/2023
|
+0.40 / +2.35%
|
17.30
|
17.60
|
17.10
|
17.45
|
17.38
|
13.15
|
285,200
|
|
|
2/14/2023
|
+0.20 / +1.19%
|
16.85
|
17.40
|
16.80
|
17.05
|
17.16
|
12.85
|
162,000
|
|
|
2/13/2023
|
-0.90 / -5.07%
|
17.75
|
17.75
|
16.60
|
16.85
|
17.00
|
12.70
|
607,500
|
|
|
2/10/2023
|
-0.50 / -2.74%
|
18.20
|
18.30
|
17.65
|
17.75
|
17.85
|
13.38
|
303,500
|
|
|
2/9/2023
|
-0.05 / -0.27%
|
18.30
|
18.40
|
18.10
|
18.25
|
18.24
|
13.76
|
140,900
|
|
|
2/8/2023
|
+0.10 / +0.55%
|
18.35
|
18.80
|
17.50
|
18.30
|
18.11
|
13.79
|
263,300
|
|
|
2/7/2023
|
-0.45 / -2.41%
|
18.70
|
19.05
|
18.20
|
18.20
|
18.63
|
13.72
|
348,000
|
|
|
2/6/2023
|
0.00 / 0.00%
|
18.65
|
19.00
|
18.30
|
18.65
|
18.62
|
14.06
|
150,600
|
|
|
2/3/2023
|
-0.20 / -1.06%
|
19.00
|
19.05
|
18.45
|
18.65
|
18.67
|
14.06
|
352,600
|
|
|
2/2/2023
|
-0.60 / -3.08%
|
19.45
|
19.50
|
18.70
|
18.85
|
19.02
|
14.21
|
669,900
|
|
|
2/1/2023
|
-1.45 / -6.94%
|
21.20
|
21.25
|
19.45
|
19.45
|
20.06
|
14.66
|
1,073,900
|
|
|
1/31/2023
|
+0.95 / +4.76%
|
19.70
|
20.90
|
19.65
|
20.90
|
20.04
|
15.75
|
485,400
|
|
|
1/30/2023
|
+0.30 / +1.53%
|
19.65
|
20.55
|
19.20
|
19.95
|
20.00
|
15.04
|
1,438,100
|
|
|
1/27/2023
|
-0.50 / -2.48%
|
20.90
|
20.90
|
19.60
|
19.65
|
20.07
|
14.81
|
499,100
|
|
|
1/19/2023
|
+0.60 / +3.07%
|
19.50
|
20.20
|
19.40
|
20.15
|
19.94
|
15.19
|
413,600
|
|
|
1/18/2023
|
-0.15 / -0.76%
|
19.65
|
19.80
|
19.30
|
19.55
|
19.61
|
14.73
|
432,500
|
|
|
1/17/2023
|
+1.20 / +6.49%
|
18.60
|
19.70
|
18.55
|
19.70
|
19.11
|
14.85
|
405,300
|
|
|
1/16/2023
|
0.00 / 0.00%
|
18.60
|
18.80
|
17.95
|
18.50
|
18.22
|
13.94
|
237,600
|
|
|
1/13/2023
|
+0.40 / +2.21%
|
18.50
|
18.90
|
18.20
|
18.50
|
18.66
|
13.94
|
445,500
|
|
|
1/12/2023
|
-0.25 / -1.36%
|
18.65
|
18.65
|
17.80
|
18.10
|
18.12
|
13.64
|
177,000
|
|
|
1/11/2023
|
+0.50 / +2.80%
|
17.90
|
18.75
|
17.90
|
18.35
|
18.48
|
13.83
|
244,300
|
|
|
1/10/2023
|
-0.25 / -1.38%
|
18.10
|
18.40
|
17.65
|
17.85
|
17.95
|
13.45
|
262,400
|
|
|
1/9/2023
|
-0.40 / -2.16%
|
18.65
|
18.90
|
18.10
|
18.10
|
18.39
|
13.64
|
170,700
|
|
|
1/6/2023
|
-0.20 / -1.07%
|
18.70
|
19.30
|
18.25
|
18.50
|
18.71
|
13.94
|
388,800
|
|
|
1/5/2023
|
+0.05 / +0.27%
|
18.60
|
18.95
|
18.20
|
18.70
|
18.56
|
14.09
|
216,300
|
|
|
1/4/2023
|
+0.05 / +0.27%
|
19.50
|
19.50
|
18.50
|
18.65
|
18.87
|
14.06
|
374,200
|
|
|
1/3/2023
|
+1.20 / +6.90%
|
17.65
|
18.60
|
17.60
|
18.60
|
18.40
|
14.02
|
427,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|