|
Closing price on 2/3/2016
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
64,790 |
| Split-adjusted Price |
4.71 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
4.71
|
64,790
|
|
|
2/2/2016
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.76
|
4.66
|
8,560
|
|
|
2/1/2016
|
-0.50 / -5.49%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.75
|
4.50
|
16,800
|
|
|
1/29/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.09
|
4.77
|
130
|
|
|
1/28/2016
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.93
|
4.71
|
7,310
|
|
|
1/27/2016
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
4.77
|
70,800
|
|
|
1/26/2016
|
-0.10 / -1.11%
|
8.90
|
9.20
|
8.70
|
8.90
|
8.92
|
4.66
|
193,320
|
|
|
1/25/2016
|
+0.30 / +3.45%
|
8.40
|
9.10
|
8.40
|
9.00
|
8.90
|
4.71
|
105,660
|
|
|
1/22/2016
|
+0.50 / +6.10%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.17
|
4.56
|
133,420
|
|
|
1/21/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.70
|
8.20
|
8.08
|
4.29
|
26,670
|
|
|
1/20/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.21
|
4.29
|
109,640
|
|
|
1/19/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.25
|
4.29
|
28,520
|
|
|
1/18/2016
|
-0.60 / -6.82%
|
8.70
|
8.90
|
8.20
|
8.20
|
8.24
|
4.29
|
63,410
|
|
|
1/15/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.81
|
4.61
|
7,090
|
|
|
1/14/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.87
|
4.71
|
3,060
|
|
|
1/13/2016
|
-0.20 / -2.22%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.92
|
4.61
|
27,690
|
|
|
1/12/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.86
|
4.71
|
33,870
|
|
|
1/11/2016
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.78
|
4.61
|
23,010
|
|
|
1/8/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.76
|
4.66
|
32,090
|
|
|
1/7/2016
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.93
|
4.66
|
50,060
|
|
|
1/6/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
4.77
|
21,630
|
|
|
1/5/2016
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.03
|
4.77
|
17,170
|
|
|
1/4/2016
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.02
|
4.82
|
25,240
|
|
|
12/31/2015
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.11
|
4.77
|
59,590
|
|
|
12/30/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.01
|
4.77
|
102,940
|
|
|
12/29/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.94
|
4.71
|
18,900
|
|
|
12/28/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
4.71
|
5,330
|
|
|
12/25/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
4.71
|
1,200
|
|
|
12/24/2015
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.93
|
4.66
|
12,880
|
|
|
12/23/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.09
|
4.77
|
440
|
|
|