|
Closing price on 2/23/2018
|
|
| Open |
15.65 |
| High |
15.65 |
| Low |
14.60 |
| Volume |
36,200 |
| Split-adjusted Price |
7.90 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
-0.60 / -3.92%
|
15.65
|
15.65
|
14.60
|
14.70
|
14.75
|
7.90
|
36,200
|
|
|
2/22/2018
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.23
|
8.22
|
16,350
|
|
|
2/21/2018
|
+0.35 / +2.28%
|
14.30
|
15.90
|
14.30
|
15.70
|
14.60
|
8.44
|
148,920
|
|
|
2/13/2018
|
-1.15 / -6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
8.25
|
218,470
|
|
|
2/12/2018
|
+0.60 / +3.77%
|
16.90
|
16.90
|
15.90
|
16.50
|
16.55
|
8.87
|
5,290
|
|
|
2/9/2018
|
-0.10 / -0.63%
|
16.00
|
16.00
|
14.90
|
15.90
|
15.09
|
8.54
|
20,610
|
|
|
2/8/2018
|
+1.00 / +6.67%
|
15.00
|
16.05
|
14.70
|
16.00
|
15.91
|
8.60
|
54,630
|
|
|
2/7/2018
|
+0.60 / +4.17%
|
15.30
|
15.30
|
14.60
|
15.00
|
14.89
|
8.06
|
37,340
|
|
|
2/6/2018
|
-0.60 / -4.00%
|
13.95
|
14.50
|
13.95
|
14.40
|
14.01
|
7.74
|
59,330
|
|
|
2/5/2018
|
-0.80 / -5.06%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.19
|
8.06
|
12,840
|
|
|
2/2/2018
|
-0.90 / -5.39%
|
15.75
|
16.70
|
15.75
|
15.80
|
16.00
|
8.49
|
650
|
|
|
2/1/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
15.65
|
16.70
|
15.87
|
8.97
|
17,270
|
|
|
1/31/2018
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.50
|
9.03
|
36,430
|
|
|
1/30/2018
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.15
|
9.14
|
10,280
|
|
|
1/29/2018
|
+0.30 / +1.76%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.09
|
9.30
|
388,040
|
|
|
1/26/2018
|
-0.50 / -2.86%
|
17.70
|
17.70
|
16.80
|
17.00
|
17.01
|
9.14
|
35,800
|
|
|
1/25/2018
|
+0.60 / +3.55%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.16
|
9.40
|
110,580
|
|
|
1/22/2018
|
+0.90 / +5.63%
|
16.00
|
17.10
|
15.80
|
16.90
|
16.41
|
9.08
|
244,790
|
|
|
1/19/2018
|
+1.00 / +6.67%
|
15.40
|
16.00
|
14.50
|
16.00
|
15.38
|
8.60
|
119,400
|
|
|
1/18/2018
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.20
|
15.00
|
14.94
|
8.06
|
27,920
|
|
|
1/17/2018
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.07
|
8.06
|
49,450
|
|
|
1/16/2018
|
-0.60 / -3.85%
|
15.20
|
15.80
|
14.55
|
15.00
|
15.28
|
8.06
|
32,980
|
|
|
1/15/2018
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.63
|
8.38
|
13,440
|
|
|
1/12/2018
|
-0.10 / -0.63%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.90
|
8.54
|
79,360
|
|
|
1/11/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
16.00
|
15.86
|
8.60
|
101,410
|
|
|
1/10/2018
|
+0.10 / +0.63%
|
15.90
|
16.45
|
15.80
|
16.00
|
15.92
|
8.60
|
75,520
|
|
|
1/9/2018
|
+0.90 / +6.00%
|
15.00
|
16.00
|
14.70
|
15.90
|
15.42
|
8.54
|
115,990
|
|
|
1/8/2018
|
+0.20 / +1.35%
|
14.80
|
15.45
|
14.60
|
15.00
|
14.96
|
8.06
|
95,590
|
|
|
1/5/2018
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.91
|
7.95
|
25,490
|
|
|
1/4/2018
|
+0.10 / +0.66%
|
15.20
|
15.20
|
14.30
|
15.20
|
14.92
|
8.17
|
239,120
|
|
|