|
Closing price on 4/23/2015
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
33,410 |
| Split-adjusted Price |
5.50 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
5.50
|
33,410
|
|
|
4/22/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
5.50
|
81,800
|
|
|
4/21/2015
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.57
|
5.50
|
38,710
|
|
|
4/20/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.61
|
5.55
|
38,010
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.67
|
5.60
|
56,160
|
|
|
4/16/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
5.60
|
58,520
|
|
|
4/15/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.68
|
5.60
|
24,820
|
|
|
4/14/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.69
|
5.60
|
280,120
|
|
|
4/13/2015
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.73
|
5.66
|
60,930
|
|
|
4/10/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
5.76
|
85,900
|
|
|
4/9/2015
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.97
|
5.76
|
50,220
|
|
|
4/8/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.98
|
5.71
|
72,430
|
|
|
4/7/2015
|
+0.40 / +3.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.67
|
5.71
|
60,920
|
|
|
4/6/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
5.50
|
45,700
|
|
|
4/3/2015
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
5.55
|
77,340
|
|
|
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
|
|
|