|
Closing price on 3/11/2020
|
|
| Open |
8.63 |
| High |
8.63 |
| Low |
8.06 |
| Volume |
23,750 |
| Split-adjusted Price |
6.63 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
+0.43 / +5.33%
|
8.63
|
8.63
|
8.06
|
8.50
|
8.17
|
6.63
|
23,750
|
|
|
3/10/2020
|
-0.30 / -3.58%
|
8.37
|
8.95
|
8.05
|
8.07
|
8.25
|
6.29
|
31,750
|
|
|
3/9/2020
|
-0.63 / -7.00%
|
8.37
|
8.51
|
8.37
|
8.37
|
8.40
|
6.53
|
36,660
|
|
|
3/6/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.81
|
7.02
|
3,860
|
|
|
3/5/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.95
|
7.02
|
13,960
|
|
|
3/4/2020
|
-0.01 / -0.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
8.92
|
7.10
|
17,160
|
|
|
3/3/2020
|
-0.19 / -2.04%
|
9.30
|
9.30
|
9.00
|
9.11
|
9.16
|
7.10
|
7,420
|
|
|
3/2/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.35
|
7.25
|
6,950
|
|
|
2/28/2020
|
-0.14 / -1.48%
|
9.90
|
9.90
|
9.20
|
9.30
|
9.24
|
7.25
|
12,770
|
|
|
2/27/2020
|
+0.29 / +3.17%
|
9.15
|
9.48
|
9.15
|
9.44
|
9.29
|
7.36
|
30,150
|
|
|
2/26/2020
|
+0.05 / +0.55%
|
9.10
|
9.46
|
9.10
|
9.15
|
9.20
|
7.14
|
4,620
|
|
|
2/25/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
7.10
|
12,470
|
|
|
2/24/2020
|
-0.35 / -3.74%
|
9.35
|
9.35
|
9.00
|
9.00
|
9.13
|
7.02
|
16,000
|
|
|
2/21/2020
|
-0.25 / -2.60%
|
9.40
|
9.50
|
9.30
|
9.35
|
9.37
|
7.29
|
29,550
|
|
|
2/20/2020
|
+0.10 / +1.05%
|
9.79
|
9.79
|
9.40
|
9.60
|
9.47
|
7.49
|
43,210
|
|
|
2/19/2020
|
+0.50 / +5.56%
|
9.50
|
9.63
|
9.00
|
9.50
|
9.39
|
7.41
|
25,340
|
|
|
2/18/2020
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.07
|
7.02
|
20,500
|
|
|
2/17/2020
|
-0.05 / -0.55%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.11
|
7.10
|
45,890
|
|
|
2/14/2020
|
+0.15 / +1.67%
|
9.40
|
9.40
|
9.01
|
9.15
|
9.12
|
7.14
|
28,840
|
|
|
2/13/2020
|
-0.55 / -5.76%
|
9.55
|
9.55
|
9.00
|
9.00
|
9.36
|
7.02
|
20,830
|
|
|
2/12/2020
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.50
|
9.55
|
9.59
|
7.45
|
10,320
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.59
|
7.49
|
93,320
|
|
|
2/10/2020
|
+0.01 / +0.10%
|
9.59
|
9.99
|
9.50
|
9.60
|
9.61
|
7.49
|
190,770
|
|
|
2/7/2020
|
+0.05 / +0.52%
|
9.59
|
9.60
|
9.40
|
9.59
|
9.50
|
7.48
|
107,350
|
|
|
2/6/2020
|
+0.04 / +0.42%
|
9.60
|
9.60
|
9.30
|
9.54
|
9.53
|
7.44
|
117,190
|
|
|
2/5/2020
|
-0.04 / -0.42%
|
9.80
|
9.80
|
9.41
|
9.50
|
9.49
|
7.41
|
86,490
|
|
|
2/4/2020
|
+0.05 / +0.53%
|
9.49
|
9.70
|
9.40
|
9.54
|
9.49
|
7.44
|
85,900
|
|
|
2/3/2020
|
+0.08 / +0.85%
|
10.00
|
10.00
|
9.40
|
9.49
|
9.56
|
7.40
|
218,220
|
|
|
1/31/2020
|
+0.61 / +6.93%
|
9.40
|
9.41
|
9.30
|
9.41
|
9.39
|
7.34
|
86,900
|
|
|
1/30/2020
|
+0.57 / +6.93%
|
8.23
|
8.80
|
7.92
|
8.80
|
8.76
|
6.86
|
67,040
|
|
|