|
Closing price on 4/19/2019
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
64,900 |
| Split-adjusted Price |
5.94 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2019
|
+0.12 / +1.25%
|
9.70
|
9.80
|
9.70
|
9.74
|
9.71
|
5.94
|
64,900
|
|
|
4/18/2019
|
-0.18 / -1.84%
|
9.80
|
9.80
|
9.62
|
9.62
|
9.63
|
5.86
|
28,750
|
|
|
4/17/2019
|
+0.12 / +1.24%
|
9.80
|
9.80
|
9.68
|
9.80
|
9.69
|
5.97
|
3,510
|
|
|
4/16/2019
|
-0.02 / -0.21%
|
9.60
|
9.68
|
9.60
|
9.68
|
9.64
|
5.90
|
5,570
|
|
|
4/12/2019
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.69
|
5.91
|
24,350
|
|
|
4/11/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.03
|
10
|
|
|
4/10/2019
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.64
|
6.03
|
9,750
|
|
|
4/9/2019
|
-0.20 / -2.02%
|
9.99
|
9.99
|
9.55
|
9.70
|
9.62
|
5.91
|
38,560
|
|
|
4/8/2019
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
6.03
|
9,060
|
|
|
4/5/2019
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
5.91
|
14,860
|
|
|
4/4/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
6.03
|
220
|
|
|
4/3/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.77
|
6.03
|
15,250
|
|
|
4/2/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.09
|
1,900
|
|
|
4/1/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
6.09
|
3,650
|
|
|
3/29/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.83
|
6.03
|
5,190
|
|
|
3/28/2019
|
-0.05 / -0.50%
|
9.95
|
10.10
|
9.80
|
9.90
|
10.04
|
6.03
|
27,300
|
|
|
3/27/2019
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.90
|
9.95
|
9.97
|
6.06
|
3,110
|
|
|
3/26/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
6.09
|
42,815
|
|
|
3/25/2019
|
+0.10 / +1.01%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
6.09
|
1,440
|
|
|
3/22/2019
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.04
|
6.03
|
2,390
|
|
|
3/21/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
6.16
|
13,570
|
|
|
3/20/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.95
|
6.09
|
10,350
|
|
|
3/19/2019
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.95
|
10.00
|
9.97
|
6.09
|
21,760
|
|
|
3/18/2019
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.08
|
6.09
|
73,330
|
|
|
3/15/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.30
|
6.28
|
6,310
|
|
|
3/14/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.29
|
6.34
|
1,750
|
|
|
3/13/2019
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.05
|
10.40
|
10.21
|
6.34
|
54,650
|
|
|
3/12/2019
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
6.16
|
13,680
|
|
|
3/11/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
6.22
|
70
|
|
|
3/8/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.18
|
6.28
|
7,170
|
|
|