|
Closing price on 4/2/2015
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
68,040 |
| Split-adjusted Price |
5.45 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.44
|
5.45
|
68,040
|
|
|
4/1/2015
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.52
|
5.50
|
50,560
|
|
|
3/31/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
5.60
|
53,040
|
|
|
3/30/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.64
|
5.60
|
61,670
|
|
|
3/27/2015
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.77
|
5.60
|
115,640
|
|
|
3/26/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.92
|
5.71
|
93,010
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.99
|
5.71
|
51,120
|
|
|
3/24/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.77
|
5.71
|
73,970
|
|
|
3/23/2015
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.90
|
10.90
|
11.06
|
5.71
|
97,950
|
|
|
3/20/2015
|
+0.40 / +3.70%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.10
|
5.87
|
237,730
|
|
|
3/19/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
5.66
|
101,000
|
|
|
3/18/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
5.66
|
61,530
|
|
|
3/17/2015
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
5.71
|
83,230
|
|
|
3/16/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
5.66
|
67,080
|
|
|
3/13/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
5.76
|
20,170
|
|
|
3/12/2015
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
5.71
|
67,250
|
|
|
3/11/2015
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
5.81
|
63,870
|
|
|
3/10/2015
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
5.81
|
145,660
|
|
|
3/9/2015
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
5.76
|
87,360
|
|
|
3/6/2015
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
5.92
|
41,210
|
|
|
3/5/2015
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
5.97
|
174,750
|
|
|
3/4/2015
|
+0.70 / +6.42%
|
11.00
|
11.60
|
10.90
|
11.60
|
11.60
|
6.07
|
544,010
|
|
|
3/3/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.90
|
5.71
|
59,100
|
|
|
3/2/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
5.60
|
39,720
|
|
|
2/27/2015
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
5.60
|
40,590
|
|
|
2/26/2015
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
5.71
|
10,720
|
|
|
2/25/2015
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
5.60
|
113,570
|
|
|
2/24/2015
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
5.71
|
16,640
|
|
|
2/13/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
5.76
|
104,570
|
|
|
2/12/2015
|
+0.40 / +3.77%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
5.76
|
154,400
|
|
|