|
Closing price on 2/4/2015
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
61,510 |
| Split-adjusted Price |
5.45 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
5.45
|
61,510
|
|
|
2/3/2015
|
-0.10 / -0.96%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
5.39
|
127,810
|
|
|
2/2/2015
|
-0.40 / -3.70%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
5.45
|
146,490
|
|
|
1/30/2015
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.80
|
5.66
|
236,830
|
|
|
1/29/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.20
|
5.87
|
87,770
|
|
|
1/28/2015
|
+0.20 / +1.82%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.20
|
5.87
|
199,740
|
|
|
1/27/2015
|
-0.40 / -3.51%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
5.76
|
191,620
|
|
|
1/26/2015
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.40
|
5.97
|
118,690
|
|
|
1/23/2015
|
+0.60 / +5.50%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
6.02
|
627,010
|
|
|
1/22/2015
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
5.71
|
149,610
|
|
|
1/21/2015
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
5.60
|
260,570
|
|
|
1/20/2015
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
5.71
|
172,880
|
|
|
1/19/2015
|
-0.30 / -2.65%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.00
|
5.76
|
246,650
|
|
|
1/16/2015
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.30
|
5.92
|
158,480
|
|
|
1/15/2015
|
+0.20 / +1.83%
|
11.00
|
11.50
|
10.90
|
11.10
|
11.10
|
5.81
|
291,910
|
|
|
1/14/2015
|
+0.60 / +5.83%
|
10.40
|
11.00
|
10.30
|
10.90
|
10.90
|
5.71
|
456,910
|
|
|
1/13/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
5.39
|
135,140
|
|
|
1/12/2015
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
5.45
|
104,690
|
|
|
1/9/2015
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
5.55
|
141,580
|
|
|
1/8/2015
|
-0.30 / -2.80%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
5.45
|
48,100
|
|
|
1/7/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
5.60
|
200,210
|
|
|
1/6/2015
|
+0.20 / +1.89%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.80
|
5.66
|
136,810
|
|
|
1/5/2015
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
5.55
|
84,410
|
|
|
12/31/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
5.50
|
207,330
|
|
|
12/30/2014
|
+0.50 / +5.32%
|
9.30
|
9.90
|
9.10
|
9.90
|
9.90
|
5.18
|
94,710
|
|
|
12/29/2014
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
4.92
|
127,420
|
|
|
12/26/2014
|
-0.30 / -2.91%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.00
|
5.24
|
276,590
|
|
|
12/25/2014
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
5.39
|
94,400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
5.55
|
74,520
|
|
|
12/23/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
5.55
|
116,980
|
|
|