|
|
Closing price on 2/6/2023
|
|
| Open |
18.65 |
| High |
19.00 |
| Low |
18.30 |
| Volume |
150,600 |
| Split-adjusted Price |
15.46 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
0.00 / 0.00%
|
18.65
|
19.00
|
18.30
|
18.65
|
18.62
|
15.46
|
150,600
|
|
|
2/3/2023
|
-0.20 / -1.06%
|
19.00
|
19.05
|
18.45
|
18.65
|
18.67
|
15.46
|
352,600
|
|
|
2/2/2023
|
-0.60 / -3.08%
|
19.45
|
19.50
|
18.70
|
18.85
|
19.02
|
15.63
|
669,900
|
|
|
2/1/2023
|
-1.45 / -6.94%
|
21.20
|
21.25
|
19.45
|
19.45
|
20.06
|
16.13
|
1,073,900
|
|
|
1/31/2023
|
+0.95 / +4.76%
|
19.70
|
20.90
|
19.65
|
20.90
|
20.04
|
17.33
|
485,400
|
|
|
1/30/2023
|
+0.30 / +1.53%
|
19.65
|
20.55
|
19.20
|
19.95
|
20.00
|
16.54
|
1,438,100
|
|
|
1/27/2023
|
-0.50 / -2.48%
|
20.90
|
20.90
|
19.60
|
19.65
|
20.07
|
16.29
|
499,100
|
|
|
1/19/2023
|
+0.60 / +3.07%
|
19.50
|
20.20
|
19.40
|
20.15
|
19.94
|
16.71
|
413,600
|
|
|
1/18/2023
|
-0.15 / -0.76%
|
19.65
|
19.80
|
19.30
|
19.55
|
19.61
|
16.21
|
432,500
|
|
|
1/17/2023
|
+1.20 / +6.49%
|
18.60
|
19.70
|
18.55
|
19.70
|
19.11
|
16.33
|
405,300
|
|
|
1/16/2023
|
0.00 / 0.00%
|
18.60
|
18.80
|
17.95
|
18.50
|
18.22
|
15.34
|
237,600
|
|
|
1/13/2023
|
+0.40 / +2.21%
|
18.50
|
18.90
|
18.20
|
18.50
|
18.66
|
15.34
|
445,500
|
|
|
1/12/2023
|
-0.25 / -1.36%
|
18.65
|
18.65
|
17.80
|
18.10
|
18.12
|
15.01
|
177,000
|
|
|
1/11/2023
|
+0.50 / +2.80%
|
17.90
|
18.75
|
17.90
|
18.35
|
18.48
|
15.21
|
244,300
|
|
|
1/10/2023
|
-0.25 / -1.38%
|
18.10
|
18.40
|
17.65
|
17.85
|
17.95
|
14.80
|
262,400
|
|
|
1/9/2023
|
-0.40 / -2.16%
|
18.65
|
18.90
|
18.10
|
18.10
|
18.39
|
15.01
|
170,700
|
|
|
1/6/2023
|
-0.20 / -1.07%
|
18.70
|
19.30
|
18.25
|
18.50
|
18.71
|
15.34
|
388,800
|
|
|
1/5/2023
|
+0.05 / +0.27%
|
18.60
|
18.95
|
18.20
|
18.70
|
18.56
|
15.50
|
216,300
|
|
|
1/4/2023
|
+0.05 / +0.27%
|
19.50
|
19.50
|
18.50
|
18.65
|
18.87
|
15.46
|
374,200
|
|
|
1/3/2023
|
+1.20 / +6.90%
|
17.65
|
18.60
|
17.60
|
18.60
|
18.40
|
15.42
|
427,500
|
|
|
12/30/2022
|
-0.05 / -0.29%
|
17.50
|
17.90
|
17.35
|
17.40
|
17.64
|
14.43
|
175,000
|
|
|
12/29/2022
|
-0.65 / -3.59%
|
17.65
|
18.00
|
17.45
|
17.45
|
17.74
|
14.47
|
165,500
|
|
|
12/28/2022
|
-0.25 / -1.36%
|
18.35
|
18.55
|
17.80
|
18.10
|
18.29
|
15.01
|
322,700
|
|
|
12/27/2022
|
+1.05 / +6.07%
|
17.60
|
18.35
|
17.10
|
18.35
|
17.79
|
15.21
|
374,500
|
|
|
12/26/2022
|
-1.30 / -6.99%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.57
|
14.34
|
552,700
|
|
|
12/23/2022
|
-0.70 / -3.63%
|
19.00
|
19.20
|
18.40
|
18.60
|
18.77
|
15.42
|
320,600
|
|
|
12/22/2022
|
-0.05 / -0.26%
|
19.70
|
19.70
|
18.30
|
19.30
|
18.99
|
16.00
|
301,700
|
|
|
12/21/2022
|
-0.75 / -3.73%
|
20.95
|
20.95
|
18.70
|
19.35
|
19.26
|
16.04
|
901,400
|
|
|
12/20/2022
|
+0.05 / +0.25%
|
19.95
|
20.90
|
19.05
|
20.10
|
20.12
|
16.66
|
1,313,400
|
|
|
12/19/2022
|
+0.50 / +2.56%
|
19.55
|
20.90
|
19.30
|
20.05
|
20.54
|
16.62
|
1,478,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|