|
Closing price on 3/22/2017
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
5,980 |
| Split-adjusted Price |
6.72 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-0.30 / -2.38%
|
12.00
|
12.40
|
11.80
|
12.30
|
11.87
|
6.72
|
5,980
|
|
|
3/21/2017
|
-0.20 / -1.56%
|
12.10
|
12.65
|
12.10
|
12.60
|
12.50
|
6.88
|
1,200
|
|
|
3/20/2017
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.64
|
6.99
|
14,870
|
|
|
3/17/2017
|
+0.10 / +0.79%
|
13.50
|
13.50
|
12.80
|
12.80
|
13.15
|
6.99
|
240
|
|
|
3/16/2017
|
-0.30 / -2.31%
|
12.10
|
13.00
|
12.10
|
12.70
|
12.48
|
6.94
|
1,090
|
|
|
3/15/2017
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.10
|
20
|
|
|
3/14/2017
|
-0.10 / -0.80%
|
12.00
|
12.40
|
11.80
|
12.40
|
12.02
|
6.77
|
4,990
|
|
|
3/13/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.83
|
0
|
|
|
3/10/2017
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
6.83
|
3,520
|
|
|
3/9/2017
|
-0.20 / -1.60%
|
11.75
|
12.40
|
11.75
|
12.30
|
12.00
|
6.72
|
3,000
|
|
|
3/8/2017
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.08
|
6.83
|
5,050
|
|
|
3/7/2017
|
-0.40 / -3.23%
|
11.80
|
12.30
|
11.80
|
12.00
|
11.98
|
6.55
|
4,160
|
|
|
3/6/2017
|
+0.40 / +3.33%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
6.77
|
30
|
|
|
3/3/2017
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.80
|
12.00
|
12.00
|
6.55
|
1,750
|
|
|
3/2/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.83
|
0
|
|
|
3/1/2017
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.83
|
70
|
|
|
2/28/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.30
|
6.66
|
840
|
|
|
2/27/2017
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.22
|
6.66
|
3,110
|
|
|
2/24/2017
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.22
|
6.72
|
51,870
|
|
|
2/23/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.46
|
6.77
|
28,580
|
|
|
2/22/2017
|
+0.40 / +3.33%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.22
|
6.77
|
65,970
|
|
|
2/21/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.97
|
6.55
|
21,560
|
|
|
2/20/2017
|
+0.20 / +1.71%
|
11.10
|
12.40
|
11.10
|
11.90
|
11.50
|
6.50
|
13,480
|
|
|
2/17/2017
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
20
|
|
|
2/16/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.30
|
11.65
|
11.59
|
6.36
|
3,370
|
|
|
2/15/2017
|
+0.15 / +1.29%
|
11.70
|
11.80
|
11.40
|
11.75
|
11.63
|
6.42
|
12,470
|
|
|
2/14/2017
|
+0.10 / +0.87%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.74
|
6.34
|
26,920
|
|
|
2/13/2017
|
+0.15 / +1.32%
|
11.35
|
12.00
|
11.35
|
11.50
|
11.51
|
6.28
|
69,150
|
|
|
2/10/2017
|
+0.45 / +4.13%
|
10.55
|
11.50
|
10.55
|
11.35
|
11.18
|
6.20
|
71,200
|
|
|
2/9/2017
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.80
|
10.90
|
10.82
|
5.95
|
48,980
|
|
|