|
|
Closing price on 3/9/2018
|
|
| Open |
14.10 |
| High |
14.35 |
| Low |
13.80 |
| Volume |
164,690 |
| Split-adjusted Price |
8.16 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
-0.50 / -3.50%
|
14.10
|
14.35
|
13.80
|
13.80
|
14.01
|
8.16
|
164,690
|
|
|
3/8/2018
|
+0.35 / +2.51%
|
14.55
|
14.55
|
14.00
|
14.30
|
14.19
|
8.45
|
1,535,170
|
|
|
3/7/2018
|
+0.45 / +3.33%
|
14.00
|
14.35
|
13.80
|
13.95
|
14.03
|
8.25
|
1,119,660
|
|
|
3/6/2018
|
+0.25 / +1.89%
|
13.25
|
14.15
|
12.50
|
13.50
|
13.00
|
7.98
|
1,324,130
|
|
|
3/5/2018
|
-0.95 / -6.69%
|
14.20
|
14.50
|
13.25
|
13.25
|
13.92
|
7.83
|
1,106,360
|
|
|
3/2/2018
|
-0.30 / -2.07%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.23
|
8.39
|
1,060,360
|
|
|
3/1/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.64
|
8.57
|
1,155,650
|
|
|
2/28/2018
|
-0.20 / -1.36%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.53
|
8.57
|
486,430
|
|
|
2/27/2018
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.30
|
14.70
|
14.33
|
8.69
|
265,250
|
|
|
2/26/2018
|
+0.20 / +1.36%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.85
|
8.81
|
85,630
|
|
|
2/23/2018
|
-0.60 / -3.92%
|
15.65
|
15.65
|
14.60
|
14.70
|
14.75
|
8.69
|
36,200
|
|
|
2/22/2018
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.23
|
9.04
|
16,350
|
|
|
2/21/2018
|
+0.35 / +2.28%
|
14.30
|
15.90
|
14.30
|
15.70
|
14.60
|
9.28
|
148,920
|
|
|
2/13/2018
|
-1.15 / -6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
9.07
|
218,470
|
|
|
2/12/2018
|
+0.60 / +3.77%
|
16.90
|
16.90
|
15.90
|
16.50
|
16.55
|
9.75
|
5,290
|
|
|
2/9/2018
|
-0.10 / -0.63%
|
16.00
|
16.00
|
14.90
|
15.90
|
15.09
|
9.40
|
20,610
|
|
|
2/8/2018
|
+1.00 / +6.67%
|
15.00
|
16.05
|
14.70
|
16.00
|
15.91
|
9.46
|
54,630
|
|
|
2/7/2018
|
+0.60 / +4.17%
|
15.30
|
15.30
|
14.60
|
15.00
|
14.89
|
8.87
|
37,340
|
|
|
2/6/2018
|
-0.60 / -4.00%
|
13.95
|
14.50
|
13.95
|
14.40
|
14.01
|
8.51
|
59,330
|
|
|
2/5/2018
|
-0.80 / -5.06%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.19
|
8.87
|
12,840
|
|
|
2/2/2018
|
-0.90 / -5.39%
|
15.75
|
16.70
|
15.75
|
15.80
|
16.00
|
9.34
|
650
|
|
|
2/1/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
15.65
|
16.70
|
15.87
|
9.87
|
17,270
|
|
|
1/31/2018
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.50
|
9.93
|
36,430
|
|
|
1/30/2018
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.15
|
10.05
|
10,280
|
|
|
1/29/2018
|
+0.30 / +1.76%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.09
|
10.23
|
388,040
|
|
|
1/26/2018
|
-0.50 / -2.86%
|
17.70
|
17.70
|
16.80
|
17.00
|
17.01
|
10.05
|
35,800
|
|
|
1/25/2018
|
+0.60 / +3.55%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.16
|
10.34
|
110,580
|
|
|
1/22/2018
|
+0.90 / +5.63%
|
16.00
|
17.10
|
15.80
|
16.90
|
16.41
|
9.99
|
244,790
|
|
|
1/19/2018
|
+1.00 / +6.67%
|
15.40
|
16.00
|
14.50
|
16.00
|
15.38
|
9.46
|
119,400
|
|
|
1/18/2018
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.20
|
15.00
|
14.94
|
8.87
|
27,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|