|
Closing price on 2/25/2022
|
|
Open |
42.55 |
High |
43.75 |
Low |
42.00 |
Volume |
1,115,100 |
Split-adjusted Price |
34.53 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2022
|
+1.05 / +2.51%
|
42.55
|
43.75
|
42.00
|
42.85
|
42.89
|
34.53
|
1,115,100
|
|
2/24/2022
|
-0.45 / -1.07%
|
42.00
|
43.80
|
40.80
|
41.80
|
42.38
|
33.69
|
1,927,700
|
|
2/23/2022
|
+0.10 / +0.24%
|
42.50
|
43.30
|
42.05
|
42.25
|
42.51
|
34.05
|
616,300
|
|
2/22/2022
|
-1.65 / -3.77%
|
42.50
|
44.00
|
41.60
|
42.15
|
42.40
|
33.97
|
772,200
|
|
2/21/2022
|
+0.60 / +1.39%
|
43.45
|
44.85
|
43.35
|
43.80
|
44.17
|
35.30
|
1,226,000
|
|
2/18/2022
|
+2.20 / +5.37%
|
40.50
|
43.25
|
40.50
|
43.20
|
42.27
|
34.82
|
2,695,200
|
|
2/17/2022
|
+0.30 / +0.74%
|
40.40
|
41.30
|
40.40
|
41.00
|
40.85
|
33.04
|
377,700
|
|
2/16/2022
|
+0.20 / +0.49%
|
40.05
|
41.45
|
40.05
|
40.70
|
40.88
|
32.80
|
333,100
|
|
2/15/2022
|
+0.40 / +1.00%
|
40.15
|
40.70
|
39.00
|
40.50
|
39.91
|
32.64
|
625,600
|
|
2/14/2022
|
-1.80 / -4.30%
|
40.90
|
41.50
|
40.05
|
40.10
|
40.80
|
32.32
|
587,100
|
|
2/11/2022
|
+0.40 / +0.96%
|
42.00
|
42.50
|
41.00
|
41.90
|
41.49
|
33.77
|
704,700
|
|
2/10/2022
|
+1.15 / +2.85%
|
40.10
|
42.45
|
39.90
|
41.50
|
41.53
|
33.45
|
1,199,600
|
|
2/9/2022
|
-0.45 / -1.10%
|
40.80
|
41.00
|
40.30
|
40.35
|
40.75
|
32.52
|
418,700
|
|
2/8/2022
|
+1.30 / +3.29%
|
39.05
|
41.90
|
39.05
|
40.80
|
40.62
|
32.88
|
1,230,700
|
|
2/7/2022
|
+0.50 / +1.28%
|
40.70
|
41.50
|
39.10
|
39.50
|
40.80
|
31.83
|
898,000
|
|
1/28/2022
|
+2.55 / +7.00%
|
39.00
|
39.00
|
38.00
|
39.00
|
38.86
|
31.43
|
1,822,100
|
|
1/27/2022
|
+2.35 / +6.89%
|
36.45
|
36.45
|
36.25
|
36.45
|
36.45
|
29.38
|
386,500
|
|
1/26/2022
|
-0.60 / -1.73%
|
34.70
|
34.80
|
34.00
|
34.10
|
34.34
|
27.48
|
348,900
|
|
1/25/2022
|
+0.20 / +0.58%
|
33.95
|
35.00
|
33.50
|
34.70
|
34.29
|
27.96
|
277,700
|
|
1/24/2022
|
-2.40 / -6.50%
|
36.10
|
36.40
|
34.35
|
34.50
|
35.10
|
27.80
|
715,000
|
|
1/21/2022
|
+0.60 / +1.65%
|
36.30
|
37.50
|
36.30
|
36.90
|
37.17
|
29.74
|
558,300
|
|
1/20/2022
|
+1.00 / +2.83%
|
35.30
|
36.50
|
35.30
|
36.30
|
35.84
|
29.25
|
323,300
|
|
1/19/2022
|
+0.75 / +2.17%
|
34.55
|
35.30
|
34.00
|
35.30
|
34.89
|
28.45
|
422,700
|
|
1/18/2022
|
-2.55 / -6.87%
|
34.70
|
35.35
|
34.55
|
34.55
|
34.72
|
27.84
|
708,400
|
|
1/17/2022
|
-2.75 / -6.90%
|
38.40
|
39.50
|
37.10
|
37.10
|
37.52
|
29.90
|
848,800
|
|
1/14/2022
|
+1.55 / +4.05%
|
38.35
|
39.85
|
37.00
|
39.85
|
38.50
|
32.12
|
422,700
|
|
1/13/2022
|
-1.60 / -4.01%
|
40.00
|
40.40
|
38.30
|
38.30
|
38.93
|
30.87
|
588,300
|
|
1/12/2022
|
+1.20 / +3.10%
|
38.50
|
40.75
|
38.20
|
39.90
|
39.29
|
32.16
|
625,300
|
|
1/11/2022
|
-1.00 / -2.52%
|
39.50
|
40.50
|
38.50
|
38.70
|
39.33
|
31.19
|
727,700
|
|
1/10/2022
|
-2.05 / -4.91%
|
41.80
|
42.05
|
39.60
|
39.70
|
40.69
|
31.99
|
1,053,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|