|
Closing price on 2/9/2017
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
48,980 |
| Split-adjusted Price |
5.95 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.80
|
10.90
|
10.82
|
5.95
|
48,980
|
|
|
2/8/2017
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.17
|
10
|
|
|
2/7/2017
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.12
|
110
|
|
|
2/6/2017
|
-0.10 / -0.88%
|
11.50
|
11.50
|
10.85
|
11.30
|
11.29
|
6.17
|
3,240
|
|
|
2/3/2017
|
-0.20 / -1.72%
|
11.70
|
11.70
|
10.90
|
11.40
|
10.92
|
6.23
|
10,350
|
|
|
2/2/2017
|
+0.30 / +2.65%
|
12.00
|
12.00
|
11.00
|
11.60
|
11.13
|
6.34
|
11,860
|
|
|
1/25/2017
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.15
|
6.17
|
6,040
|
|
|
1/24/2017
|
+0.40 / +3.64%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.55
|
6.23
|
120
|
|
|
1/23/2017
|
-0.10 / -0.90%
|
11.00
|
11.85
|
11.00
|
11.00
|
11.21
|
6.01
|
2,730
|
|
|
1/20/2017
|
+0.50 / +4.72%
|
10.30
|
11.10
|
10.00
|
11.10
|
10.41
|
6.06
|
9,990
|
|
|
1/19/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.79
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.55
|
10.60
|
10.58
|
5.79
|
110
|
|
|
1/17/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.58
|
5.79
|
120
|
|
|
1/16/2017
|
-0.25 / -2.30%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.79
|
10
|
|
|
1/13/2017
|
+0.05 / +0.46%
|
10.40
|
11.00
|
10.40
|
10.85
|
10.61
|
5.93
|
5,940
|
|
|
1/12/2017
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.53
|
5.90
|
7,120
|
|
|
1/11/2017
|
-0.05 / -0.47%
|
10.25
|
10.60
|
10.25
|
10.60
|
10.38
|
5.79
|
2,120
|
|
|
1/10/2017
|
+0.05 / +0.47%
|
10.70
|
11.00
|
10.25
|
10.65
|
10.42
|
5.82
|
1,440
|
|
|
1/9/2017
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.00
|
10.60
|
10.45
|
5.79
|
510
|
|
|
1/6/2017
|
-0.10 / -0.96%
|
11.00
|
11.00
|
10.10
|
10.30
|
10.26
|
5.63
|
1,950
|
|
|
1/5/2017
|
-0.30 / -2.80%
|
10.40
|
10.80
|
10.30
|
10.40
|
10.45
|
5.68
|
4,690
|
|
|
1/4/2017
|
+0.25 / +2.39%
|
10.00
|
11.15
|
10.00
|
10.70
|
10.45
|
5.84
|
11,680
|
|
|
1/3/2017
|
-0.05 / -0.48%
|
11.20
|
11.20
|
9.82
|
10.45
|
10.26
|
5.71
|
3,120
|
|
|
12/30/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
9.96
|
10.50
|
10.21
|
5.74
|
3,820
|
|
|
12/29/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.79
|
0
|
|
|
12/28/2016
|
-0.10 / -0.93%
|
9.98
|
10.60
|
9.98
|
10.60
|
10.41
|
5.79
|
1,110
|
|
|
12/27/2016
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.15
|
10.70
|
10.94
|
5.84
|
640
|
|
|
12/26/2016
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.95
|
10
|
|
|
12/23/2016
|
-0.75 / -6.85%
|
10.30
|
10.95
|
10.20
|
10.20
|
10.41
|
5.57
|
5,790
|
|
|
12/22/2016
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.35
|
10.95
|
10.85
|
5.98
|
100
|
|
|