|
Closing price on 3/2/2016
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
159,610 |
| Split-adjusted Price |
5.29 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2016
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.96
|
5.29
|
159,610
|
|
|
3/1/2016
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.77
|
5.18
|
20,260
|
|
|
2/29/2016
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.95
|
5.13
|
71,340
|
|
|
2/26/2016
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.07
|
5.29
|
126,530
|
|
|
2/25/2016
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
5.24
|
340,050
|
|
|
2/24/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.75
|
5.18
|
111,400
|
|
|
2/23/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.71
|
5.13
|
67,080
|
|
|
2/22/2016
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.85
|
5.24
|
79,000
|
|
|
2/19/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.70
|
5.13
|
13,500
|
|
|
2/18/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.72
|
5.18
|
5,040
|
|
|
2/17/2016
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.79
|
5.18
|
272,190
|
|
|
2/16/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
4.97
|
86,520
|
|
|
2/15/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.29
|
4.92
|
71,040
|
|
|
2/5/2016
|
+0.10 / +1.09%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.17
|
4.87
|
55,150
|
|
|
2/4/2016
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.10
|
4.82
|
61,440
|
|
|
2/3/2016
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
4.71
|
64,790
|
|
|
2/2/2016
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.76
|
4.66
|
8,560
|
|
|
2/1/2016
|
-0.50 / -5.49%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.75
|
4.50
|
16,800
|
|
|
1/29/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.09
|
4.77
|
130
|
|
|
1/28/2016
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.93
|
4.71
|
7,310
|
|
|
1/27/2016
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
4.77
|
70,800
|
|
|
1/26/2016
|
-0.10 / -1.11%
|
8.90
|
9.20
|
8.70
|
8.90
|
8.92
|
4.66
|
193,320
|
|
|
1/25/2016
|
+0.30 / +3.45%
|
8.40
|
9.10
|
8.40
|
9.00
|
8.90
|
4.71
|
105,660
|
|
|
1/22/2016
|
+0.50 / +6.10%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.17
|
4.56
|
133,420
|
|
|
1/21/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.70
|
8.20
|
8.08
|
4.29
|
26,670
|
|
|
1/20/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.21
|
4.29
|
109,640
|
|
|
1/19/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.25
|
4.29
|
28,520
|
|
|
1/18/2016
|
-0.60 / -6.82%
|
8.70
|
8.90
|
8.20
|
8.20
|
8.24
|
4.29
|
63,410
|
|
|
1/15/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.81
|
4.61
|
7,090
|
|
|
1/14/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.87
|
4.71
|
3,060
|
|
|