|
Closing price on 4/1/2016
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
736,090 |
| Split-adjusted Price |
4.92 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2016
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.21
|
4.92
|
736,090
|
|
|
3/31/2016
|
0.00 / 0.00%
|
9.20
|
9.50
|
8.90
|
9.20
|
9.09
|
4.82
|
133,950
|
|
|
3/30/2016
|
-0.30 / -3.16%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.33
|
4.82
|
148,990
|
|
|
3/29/2016
|
-0.30 / -3.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
4.97
|
5,910
|
|
|
3/28/2016
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.73
|
5.13
|
49,630
|
|
|
3/25/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.57
|
5.08
|
75,550
|
|
|
3/24/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.67
|
5.03
|
7,030
|
|
|
3/23/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.69
|
5.13
|
82,550
|
|
|
3/22/2016
|
-0.30 / -3.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.72
|
5.08
|
16,050
|
|
|
3/21/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.80
|
5.24
|
19,080
|
|
|
3/18/2016
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
9.99
|
5.29
|
205,280
|
|
|
3/17/2016
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.79
|
5.24
|
227,750
|
|
|
3/16/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.63
|
5.08
|
4,570
|
|
|
3/15/2016
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
5.08
|
12,210
|
|
|
3/14/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.88
|
5.18
|
1,570
|
|
|
3/11/2016
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.69
|
5.18
|
80,610
|
|
|
3/10/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
5.08
|
27,080
|
|
|
3/9/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.55
|
5.08
|
15,490
|
|
|
3/8/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.54
|
5.08
|
23,160
|
|
|
3/7/2016
|
-0.20 / -2.02%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.88
|
5.08
|
4,860
|
|
|
3/4/2016
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.88
|
5.18
|
1,650
|
|
|
3/3/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.93
|
5.24
|
112,720
|
|
|
3/2/2016
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.96
|
5.29
|
159,610
|
|
|
3/1/2016
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.77
|
5.18
|
20,260
|
|
|
2/29/2016
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.95
|
5.13
|
71,340
|
|
|
2/26/2016
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.07
|
5.29
|
126,530
|
|
|
2/25/2016
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
5.24
|
340,050
|
|
|
2/24/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.75
|
5.18
|
111,400
|
|
|
2/23/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.71
|
5.13
|
67,080
|
|
|
2/22/2016
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.85
|
5.24
|
79,000
|
|
|