Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2025	+0.90 / +2.05%	44.40	46.15	44.10	44.90	45.09	40.82	997,800
4/23/2025	+0.20 / +0.46%	44.85	44.85	43.85	44.00	44.32	40.00	920,700
4/22/2025	-2.75 / -5.91%	45.90	46.55	43.30	43.80	43.99	39.82	2,570,800
4/21/2025	-2.45 / -5.00%	48.95	48.95	46.55	46.55	47.61	42.32	989,200
4/18/2025	-0.60 / -1.21%	49.55	51.00	48.00	49.00	49.29	44.55	2,338,000
4/17/2025	+0.70 / +1.43%	48.00	49.60	47.60	49.60	48.81	45.09	842,700
4/16/2025	-0.80 / -1.61%	49.75	50.50	48.90	48.90	49.67	44.45	963,700
4/15/2025	-2.10 / -4.05%	51.00	51.70	49.70	49.70	50.45	45.18	1,402,300
4/14/2025	+0.60 / +1.17%	51.30	52.90	50.40	51.80	51.31	47.09	1,228,200
4/11/2025	+1.75 / +3.54%	52.40	52.40	49.15	51.20	50.55	46.55	2,438,200
4/10/2025	+3.20 / +6.92%	49.45	49.45	49.45	49.45	49.45	44.95	55,600
4/9/2025	-3.45 / -6.94%	46.25	49.55	46.25	46.25	46.56	42.05	2,637,600
4/8/2025	-3.70 / -6.93%	49.70	50.90	49.70	49.70	49.76	45.18	1,149,100
4/4/2025	+0.60 / +1.14%	49.15	53.40	49.15	53.40	50.48	48.55	2,651,600
4/3/2025	-3.90 / -6.88%	52.80	55.50	52.80	52.80	53.29	48.00	2,290,700
4/2/2025	-0.10 / -0.18%	57.20	58.30	56.40	56.70	57.13	51.55	750,600
4/1/2025	-0.50 / -0.87%	57.50	57.80	56.00	56.80	56.69	51.64	1,204,700
3/31/2025	-1.70 / -2.88%	58.50	59.00	57.20	57.30	58.14	52.09	1,197,100
3/28/2025	+2.70 / +4.80%	56.30	59.30	56.10	59.00	57.63	53.64	1,983,800
3/27/2025	+0.60 / +1.08%	55.60	56.80	55.20	56.30	55.95	51.18	661,300
3/26/2025	-1.40 / -2.45%	56.70	57.20	54.70	55.70	55.86	50.64	1,333,600
3/25/2025	-0.90 / -1.55%	58.20	58.40	56.30	57.10	57.67	51.91	1,118,300
3/24/2025	+2.10 / +3.76%	56.20	58.00	55.30	58.00	56.67	52.73	936,900
3/21/2025	+0.60 / +1.08%	55.40	56.20	55.40	55.90	55.96	50.82	709,000
3/20/2025	+0.10 / +0.18%	55.40	56.80	55.00	55.30	55.57	50.27	957,700
3/19/2025	-0.40 / -0.72%	55.10	56.30	55.10	55.20	55.64	50.18	985,900
3/18/2025	-0.80 / -1.42%	56.90	56.90	55.50	55.60	55.90	50.55	580,300
3/17/2025	+1.40 / +2.55%	55.00	56.50	54.60	56.40	55.73	51.27	652,100
3/14/2025	-0.80 / -1.43%	55.80	56.00	54.80	55.00	55.29	50.00	754,300
3/13/2025	-0.70 / -1.24%	56.60	56.90	54.50	55.80	55.80	50.73	1,375,700

<<Previous 30 days Next 30 days>>

BSI News

22/04	BSI: Minutes & Resolution of the 2025 AGM
22/04	BSI: Minutes & Resolution of the 2025 AGM
22/04	BSI: Link to the amended charter
22/04	BSI: Change in personnel
11/04	BSI: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAS	1,106,400	10.60	3.92%
ABW	1,082,800	11.10	7.77%
AGR	2,458,600	17.90	1.70%
APG	908,600	11.90	-0.42%
APS	4,956,500	13.30	9.92%
ART	0	1.30	0.00%