|
Closing price on 3/29/2019
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
5,190 |
| Split-adjusted Price |
6.03 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.83
|
6.03
|
5,190
|
|
|
3/28/2019
|
-0.05 / -0.50%
|
9.95
|
10.10
|
9.80
|
9.90
|
10.04
|
6.03
|
27,300
|
|
|
3/27/2019
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.90
|
9.95
|
9.97
|
6.06
|
3,110
|
|
|
3/26/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
6.09
|
42,815
|
|
|
3/25/2019
|
+0.10 / +1.01%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
6.09
|
1,440
|
|
|
3/22/2019
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.04
|
6.03
|
2,390
|
|
|
3/21/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
6.16
|
13,570
|
|
|
3/20/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.95
|
6.09
|
10,350
|
|
|
3/19/2019
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.95
|
10.00
|
9.97
|
6.09
|
21,760
|
|
|
3/18/2019
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.08
|
6.09
|
73,330
|
|
|
3/15/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.30
|
6.28
|
6,310
|
|
|
3/14/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.29
|
6.34
|
1,750
|
|
|
3/13/2019
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.05
|
10.40
|
10.21
|
6.34
|
54,650
|
|
|
3/12/2019
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
6.16
|
13,680
|
|
|
3/11/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
6.22
|
70
|
|
|
3/8/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.18
|
6.28
|
7,170
|
|
|
3/7/2019
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
6.28
|
16,570
|
|
|
3/6/2019
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
6.22
|
3,750
|
|
|
3/5/2019
|
-0.20 / -1.94%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.05
|
6.16
|
10,550
|
|
|
3/4/2019
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.23
|
6.28
|
1,300
|
|
|
3/1/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.15
|
6.22
|
5,320
|
|
|
2/28/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.08
|
6.22
|
28,870
|
|
|
2/27/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.13
|
6.22
|
24,970
|
|
|
2/26/2019
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.23
|
6.22
|
40,970
|
|
|
2/25/2019
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.17
|
6.16
|
38,630
|
|
|
2/22/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.22
|
6.22
|
10,960
|
|
|
2/21/2019
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
6.22
|
17,060
|
|
|
2/20/2019
|
+0.40 / +4.12%
|
9.50
|
10.20
|
9.50
|
10.10
|
9.99
|
6.16
|
67,500
|
|
|
2/19/2019
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.78
|
5.91
|
8,080
|
|
|
2/18/2019
|
+0.17 / +1.77%
|
9.63
|
10.00
|
9.61
|
9.80
|
9.72
|
5.97
|
20,270
|
|
|