|
Closing price on 4/23/2020
|
|
| Open |
8.49 |
| High |
8.49 |
| Low |
8.10 |
| Volume |
29,870 |
| Split-adjusted Price |
6.32 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2020
|
-0.08 / -0.98%
|
8.49
|
8.49
|
8.10
|
8.10
|
8.14
|
6.32
|
29,870
|
|
|
4/22/2020
|
+0.03 / +0.37%
|
7.90
|
8.20
|
7.90
|
8.18
|
8.14
|
6.38
|
1,720
|
|
|
4/21/2020
|
+0.04 / +0.49%
|
8.11
|
8.30
|
8.11
|
8.15
|
8.15
|
6.36
|
23,930
|
|
|
4/20/2020
|
-0.07 / -0.86%
|
8.75
|
8.75
|
8.11
|
8.11
|
8.37
|
6.33
|
17,560
|
|
|
4/17/2020
|
+0.18 / +2.25%
|
8.40
|
8.40
|
8.10
|
8.18
|
8.19
|
6.38
|
5,740
|
|
|
4/16/2020
|
-0.30 / -3.61%
|
8.25
|
8.25
|
8.00
|
8.00
|
8.11
|
6.24
|
8,880
|
|
|
4/15/2020
|
+0.11 / +1.34%
|
8.19
|
8.30
|
7.90
|
8.30
|
8.24
|
6.47
|
3,520
|
|
|
4/14/2020
|
+0.19 / +2.38%
|
8.00
|
8.19
|
8.00
|
8.19
|
8.10
|
6.39
|
5,140
|
|
|
4/13/2020
|
-0.40 / -4.76%
|
7.91
|
8.39
|
7.85
|
8.00
|
8.05
|
6.24
|
29,210
|
|
|
4/10/2020
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.44
|
6.55
|
1,540
|
|
|
4/9/2020
|
0.00 / 0.00%
|
7.75
|
8.30
|
7.75
|
8.30
|
8.02
|
6.47
|
40,530
|
|
|
4/8/2020
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.06
|
6.47
|
3,350
|
|
|
4/7/2020
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.49
|
6.47
|
4,240
|
|
|
4/6/2020
|
+0.01 / +0.12%
|
8.40
|
9.00
|
8.40
|
8.50
|
8.47
|
6.63
|
10,860
|
|
|
4/3/2020
|
+0.12 / +1.43%
|
8.20
|
8.59
|
8.20
|
8.49
|
8.37
|
6.62
|
1,150
|
|
|
4/1/2020
|
+0.37 / +4.63%
|
7.44
|
8.39
|
7.44
|
8.37
|
7.91
|
6.53
|
2,120
|
|
|
3/31/2020
|
-0.49 / -5.77%
|
8.30
|
8.30
|
7.90
|
8.00
|
7.99
|
6.24
|
10,140
|
|
|
3/30/2020
|
+0.54 / +6.79%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
6.62
|
10
|
|
|
3/27/2020
|
-0.54 / -6.36%
|
8.50
|
8.50
|
7.95
|
7.95
|
8.23
|
6.20
|
1,020
|
|
|
3/26/2020
|
+0.04 / +0.47%
|
7.88
|
8.90
|
7.88
|
8.49
|
8.07
|
6.62
|
4,090
|
|
|
3/25/2020
|
+0.15 / +1.81%
|
8.50
|
8.50
|
7.80
|
8.45
|
8.23
|
6.59
|
3,280
|
|
|
3/24/2020
|
+0.38 / +4.80%
|
8.47
|
8.47
|
8.30
|
8.30
|
8.46
|
6.47
|
4,020
|
|
|
3/23/2020
|
-0.58 / -6.82%
|
8.00
|
8.00
|
7.91
|
7.92
|
7.96
|
6.18
|
2,430
|
|
|
3/20/2020
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.38
|
6.63
|
20,640
|
|
|
3/19/2020
|
-0.10 / -1.16%
|
8.89
|
8.89
|
8.30
|
8.50
|
8.41
|
6.63
|
1,070
|
|
|
3/18/2020
|
+0.31 / +3.74%
|
8.60
|
8.87
|
8.60
|
8.60
|
8.68
|
6.71
|
18,200
|
|
|
3/17/2020
|
+0.19 / +2.35%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
6.47
|
1,020
|
|
|
3/16/2020
|
-0.40 / -4.71%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.08
|
6.32
|
5,940
|
|
|
3/13/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
7.91
|
8.50
|
8.16
|
6.63
|
4,410
|
|
|
3/12/2020
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.06
|
8.50
|
8.64
|
6.63
|
2,370
|
|
|