|
Closing price on 3/5/2019
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
10,550 |
| Split-adjusted Price |
6.16 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2019
|
+0.23 / +2.45%
|
9.40
|
9.70
|
9.40
|
9.63
|
9.51
|
5.87
|
14,830
|
|
|
2/14/2019
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
5.73
|
8,510
|
|
|
2/13/2019
|
0.00 / 0.00%
|
9.32
|
9.40
|
8.98
|
9.30
|
9.25
|
5.67
|
20,750
|
|
|
2/12/2019
|
+0.09 / +0.98%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.22
|
5.67
|
21,920
|
|
|
2/11/2019
|
+0.02 / +0.22%
|
9.40
|
9.40
|
9.21
|
9.21
|
9.31
|
5.61
|
3,180
|
|
|
2/1/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.19
|
9.19
|
9.30
|
5.60
|
5,230
|
|
|
1/31/2019
|
+0.09 / +0.99%
|
9.30
|
9.30
|
9.10
|
9.19
|
9.16
|
5.60
|
2,510
|
|
|
1/30/2019
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.00
|
9.10
|
9.02
|
5.55
|
6,430
|
|
|
1/29/2019
|
0.00 / 0.00%
|
9.15
|
9.40
|
9.10
|
9.10
|
9.16
|
5.55
|
5,460
|
|
|
1/28/2019
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.25
|
5.55
|
1,040
|
|
|
1/25/2019
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.12
|
5.67
|
10,200
|
|
|
1/24/2019
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
5.55
|
34,350
|
|
|
1/23/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.01
|
5.61
|
22,970
|
|
|
1/22/2019
|
0.00 / 0.00%
|
9.02
|
9.50
|
9.00
|
9.20
|
9.03
|
5.61
|
37,670
|
|
|
1/21/2019
|
-0.50 / -5.15%
|
9.51
|
9.79
|
9.20
|
9.20
|
9.30
|
5.61
|
21,510
|
|
|
1/18/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.73
|
5.91
|
26,210
|
|
|
1/17/2019
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.66
|
9.70
|
9.70
|
5.91
|
11,030
|
|
|
1/16/2019
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.79
|
6.03
|
21,350
|
|
|