|
|
Closing price on 3/5/2021
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
583,500 |
| Split-adjusted Price |
11.04 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.70
|
14.15
|
13.92
|
11.04
|
583,500
|
|
|
3/4/2021
|
-0.45 / -3.15%
|
14.30
|
14.55
|
13.60
|
13.85
|
14.30
|
10.80
|
1,277,500
|
|
|
3/3/2021
|
+0.10 / +0.70%
|
14.15
|
14.50
|
14.05
|
14.30
|
14.31
|
11.15
|
1,012,600
|
|
|
3/2/2021
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.15
|
14.20
|
14.41
|
11.07
|
1,604,500
|
|
|
3/1/2021
|
+0.50 / +3.60%
|
13.90
|
14.45
|
13.90
|
14.40
|
13.90
|
11.23
|
1,169,100
|
|
|
2/26/2021
|
-0.05 / -0.36%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.76
|
10.84
|
630,000
|
|
|
2/25/2021
|
0.00 / 0.00%
|
14.05
|
14.15
|
13.75
|
13.95
|
13.97
|
10.88
|
677,700
|
|
|
2/24/2021
|
-0.10 / -0.71%
|
14.35
|
14.60
|
13.85
|
13.95
|
14.27
|
10.88
|
1,439,500
|
|
|
2/23/2021
|
+0.25 / +1.81%
|
13.70
|
14.10
|
13.60
|
14.05
|
13.89
|
10.96
|
1,270,300
|
|
|
2/22/2021
|
-0.05 / -0.36%
|
13.85
|
14.10
|
13.70
|
13.80
|
13.93
|
10.76
|
714,000
|
|
|
2/19/2021
|
-0.05 / -0.36%
|
13.70
|
14.10
|
13.60
|
13.85
|
13.91
|
10.80
|
638,200
|
|
|
2/18/2021
|
-0.45 / -3.14%
|
14.40
|
14.45
|
13.50
|
13.90
|
14.10
|
10.84
|
934,100
|
|
|
2/17/2021
|
+0.55 / +3.99%
|
14.00
|
14.40
|
13.90
|
14.35
|
14.14
|
11.19
|
1,175,500
|
|
|
2/9/2021
|
+0.30 / +2.22%
|
13.55
|
14.00
|
13.00
|
13.80
|
13.73
|
10.76
|
1,543,800
|
|
|
2/8/2021
|
-0.30 / -2.17%
|
13.80
|
14.65
|
13.10
|
13.50
|
14.02
|
10.53
|
1,576,300
|
|
|
2/5/2021
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.74
|
10.76
|
1,182,100
|
|
|
2/4/2021
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.83
|
10.06
|
1,370,700
|
|
|
2/3/2021
|
+0.75 / +6.61%
|
11.70
|
12.10
|
11.35
|
12.10
|
11.93
|
9.44
|
812,200
|
|
|
2/2/2021
|
+0.05 / +0.44%
|
11.30
|
11.60
|
10.80
|
11.35
|
11.33
|
8.85
|
730,800
|
|
|
2/1/2021
|
-0.85 / -7.00%
|
12.00
|
12.60
|
11.30
|
11.30
|
11.63
|
8.81
|
1,539,000
|
|
|
1/29/2021
|
+0.05 / +0.41%
|
11.30
|
12.50
|
11.30
|
12.15
|
11.87
|
9.48
|
1,815,600
|
|
|
1/28/2021
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.44
|
290,500
|
|
|
1/27/2021
|
-0.95 / -6.81%
|
13.50
|
13.80
|
13.00
|
13.00
|
13.00
|
10.14
|
3,005,000
|
|
|
1/26/2021
|
-1.05 / -7.00%
|
14.50
|
15.15
|
13.95
|
13.95
|
14.22
|
10.88
|
1,499,000
|
|
|
1/25/2021
|
-0.10 / -0.66%
|
14.70
|
15.35
|
14.50
|
15.00
|
14.58
|
11.70
|
1,153,400
|
|
|
1/22/2021
|
-0.50 / -3.21%
|
15.60
|
15.60
|
15.05
|
15.10
|
15.28
|
11.78
|
867,100
|
|
|
1/21/2021
|
+0.50 / +3.31%
|
15.30
|
15.80
|
14.60
|
15.60
|
15.31
|
12.17
|
1,410,700
|
|
|
1/20/2021
|
-0.65 / -4.13%
|
15.70
|
15.90
|
14.65
|
15.10
|
15.16
|
11.78
|
1,524,300
|
|
|
1/19/2021
|
-1.15 / -6.80%
|
16.70
|
16.95
|
15.75
|
15.75
|
16.90
|
12.28
|
1,883,300
|
|
|
1/18/2021
|
-0.50 / -2.87%
|
17.10
|
17.40
|
16.60
|
16.90
|
17.08
|
13.18
|
2,122,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|