|
Closing price on 3/14/2022
|
|
Open |
43.00 |
High |
43.00 |
Low |
40.05 |
Volume |
708,300 |
Split-adjusted Price |
32.80 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2022
|
-1.60 / -3.78%
|
43.00
|
43.00
|
40.05
|
40.70
|
41.33
|
32.80
|
708,300
|
|
3/11/2022
|
+1.05 / +2.55%
|
42.20
|
43.50
|
41.30
|
42.30
|
42.58
|
34.09
|
1,645,800
|
|
3/10/2022
|
+1.25 / +3.13%
|
41.00
|
41.80
|
41.00
|
41.25
|
41.39
|
33.24
|
562,200
|
|
3/9/2022
|
-0.20 / -0.50%
|
40.20
|
40.90
|
39.00
|
40.00
|
39.65
|
32.24
|
1,302,100
|
|
3/8/2022
|
-2.50 / -5.85%
|
41.00
|
43.80
|
40.20
|
40.20
|
41.73
|
32.40
|
1,353,600
|
|
3/7/2022
|
-1.30 / -2.95%
|
42.60
|
43.80
|
42.55
|
42.70
|
42.87
|
34.41
|
1,059,900
|
|
3/4/2022
|
+0.10 / +0.23%
|
44.50
|
45.30
|
44.00
|
44.00
|
44.63
|
35.46
|
1,314,500
|
|
3/3/2022
|
+0.50 / +1.15%
|
43.60
|
43.90
|
42.55
|
43.90
|
43.23
|
35.38
|
995,400
|
|
3/2/2022
|
-1.50 / -3.34%
|
44.60
|
45.40
|
43.30
|
43.40
|
44.04
|
34.98
|
1,416,700
|
|
3/1/2022
|
+1.85 / +4.30%
|
43.50
|
45.00
|
42.85
|
44.90
|
44.08
|
36.19
|
1,834,600
|
|
2/28/2022
|
+0.20 / +0.47%
|
42.85
|
44.10
|
42.55
|
43.05
|
43.49
|
34.69
|
898,400
|
|
2/25/2022
|
+1.05 / +2.51%
|
42.55
|
43.75
|
42.00
|
42.85
|
42.89
|
34.53
|
1,115,100
|
|
2/24/2022
|
-0.45 / -1.07%
|
42.00
|
43.80
|
40.80
|
41.80
|
42.38
|
33.69
|
1,927,700
|
|
2/23/2022
|
+0.10 / +0.24%
|
42.50
|
43.30
|
42.05
|
42.25
|
42.51
|
34.05
|
616,300
|
|
2/22/2022
|
-1.65 / -3.77%
|
42.50
|
44.00
|
41.60
|
42.15
|
42.40
|
33.97
|
772,200
|
|
2/21/2022
|
+0.60 / +1.39%
|
43.45
|
44.85
|
43.35
|
43.80
|
44.17
|
35.30
|
1,226,000
|
|
2/18/2022
|
+2.20 / +5.37%
|
40.50
|
43.25
|
40.50
|
43.20
|
42.27
|
34.82
|
2,695,200
|
|
2/17/2022
|
+0.30 / +0.74%
|
40.40
|
41.30
|
40.40
|
41.00
|
40.85
|
33.04
|
377,700
|
|
2/16/2022
|
+0.20 / +0.49%
|
40.05
|
41.45
|
40.05
|
40.70
|
40.88
|
32.80
|
333,100
|
|
2/15/2022
|
+0.40 / +1.00%
|
40.15
|
40.70
|
39.00
|
40.50
|
39.91
|
32.64
|
625,600
|
|
2/14/2022
|
-1.80 / -4.30%
|
40.90
|
41.50
|
40.05
|
40.10
|
40.80
|
32.32
|
587,100
|
|
2/11/2022
|
+0.40 / +0.96%
|
42.00
|
42.50
|
41.00
|
41.90
|
41.49
|
33.77
|
704,700
|
|
2/10/2022
|
+1.15 / +2.85%
|
40.10
|
42.45
|
39.90
|
41.50
|
41.53
|
33.45
|
1,199,600
|
|
2/9/2022
|
-0.45 / -1.10%
|
40.80
|
41.00
|
40.30
|
40.35
|
40.75
|
32.52
|
418,700
|
|
2/8/2022
|
+1.30 / +3.29%
|
39.05
|
41.90
|
39.05
|
40.80
|
40.62
|
32.88
|
1,230,700
|
|
2/7/2022
|
+0.50 / +1.28%
|
40.70
|
41.50
|
39.10
|
39.50
|
40.80
|
31.83
|
898,000
|
|
1/28/2022
|
+2.55 / +7.00%
|
39.00
|
39.00
|
38.00
|
39.00
|
38.86
|
31.43
|
1,822,100
|
|
1/27/2022
|
+2.35 / +6.89%
|
36.45
|
36.45
|
36.25
|
36.45
|
36.45
|
29.38
|
386,500
|
|
1/26/2022
|
-0.60 / -1.73%
|
34.70
|
34.80
|
34.00
|
34.10
|
34.34
|
27.48
|
348,900
|
|
1/25/2022
|
+0.20 / +0.58%
|
33.95
|
35.00
|
33.50
|
34.70
|
34.29
|
27.96
|
277,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|