|
Closing price on 3/31/2022
|
|
Open |
38.70 |
High |
38.70 |
Low |
37.30 |
Volume |
379,000 |
Split-adjusted Price |
30.14 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2022
|
-0.70 / -1.84%
|
38.70
|
38.70
|
37.30
|
37.40
|
37.93
|
30.14
|
379,000
|
|
3/30/2022
|
-1.25 / -3.18%
|
39.00
|
39.70
|
38.05
|
38.10
|
38.67
|
30.71
|
413,300
|
|
3/29/2022
|
+0.35 / +0.90%
|
39.45
|
39.50
|
38.80
|
39.35
|
39.15
|
31.71
|
325,600
|
|
3/28/2022
|
-1.60 / -3.94%
|
40.35
|
40.40
|
38.50
|
39.00
|
39.26
|
31.43
|
516,300
|
|
3/25/2022
|
+0.60 / +1.50%
|
40.00
|
40.60
|
39.10
|
40.60
|
39.65
|
32.72
|
832,500
|
|
3/24/2022
|
-0.55 / -1.36%
|
40.85
|
40.85
|
40.00
|
40.00
|
40.33
|
32.24
|
542,800
|
|
3/23/2022
|
-0.25 / -0.61%
|
41.00
|
41.40
|
40.50
|
40.55
|
40.72
|
32.68
|
534,900
|
|
3/22/2022
|
+0.20 / +0.49%
|
41.20
|
41.40
|
40.60
|
40.80
|
41.11
|
32.88
|
359,600
|
|
3/21/2022
|
+0.05 / +0.12%
|
40.75
|
40.85
|
40.20
|
40.60
|
40.51
|
32.72
|
529,500
|
|
3/18/2022
|
0.00 / 0.00%
|
40.65
|
41.25
|
40.25
|
40.55
|
40.65
|
32.68
|
331,000
|
|
3/17/2022
|
+0.05 / +0.12%
|
41.60
|
41.60
|
40.45
|
40.55
|
40.71
|
32.68
|
217,400
|
|
3/16/2022
|
-0.10 / -0.25%
|
40.80
|
41.20
|
40.50
|
40.50
|
40.82
|
32.64
|
345,500
|
|
3/15/2022
|
-0.10 / -0.25%
|
41.00
|
41.25
|
40.30
|
40.60
|
40.81
|
32.72
|
285,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|