|
Closing price on 4/27/2017
|
|
| Open |
11.25 |
| High |
12.00 |
| Low |
11.25 |
| Volume |
3,360 |
| Split-adjusted Price |
6.28 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
+0.25 / +2.22%
|
11.25
|
12.00
|
11.25
|
11.50
|
11.49
|
6.28
|
3,360
|
|
|
4/26/2017
|
-0.70 / -5.86%
|
11.95
|
11.95
|
11.25
|
11.25
|
11.38
|
6.14
|
1,330
|
|
|
4/25/2017
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
6.53
|
170
|
|
|
4/24/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
6.55
|
20
|
|
|
4/21/2017
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.53
|
6.55
|
9,020
|
|
|
4/20/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.61
|
0
|
|
|
4/19/2017
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.61
|
10
|
|
|
4/18/2017
|
-0.20 / -1.64%
|
11.40
|
12.10
|
11.40
|
12.00
|
11.82
|
6.55
|
3,130
|
|
|
4/17/2017
|
0.00 / 0.00%
|
12.20
|
13.00
|
11.50
|
12.20
|
12.23
|
6.66
|
350
|
|
|
4/14/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.66
|
0
|
|
|
4/13/2017
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.14
|
6.66
|
1,400
|
|
|
4/12/2017
|
-0.10 / -0.83%
|
11.45
|
12.00
|
11.40
|
12.00
|
11.71
|
6.55
|
5,010
|
|
|
4/11/2017
|
-0.40 / -3.20%
|
11.75
|
12.10
|
11.75
|
12.10
|
11.93
|
6.61
|
440
|
|
|
4/10/2017
|
+0.50 / +4.17%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.06
|
6.83
|
4,560
|
|
|
4/7/2017
|
-0.10 / -0.83%
|
12.80
|
12.80
|
11.70
|
12.00
|
11.94
|
6.55
|
5,110
|
|
|
4/5/2017
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.60
|
12.10
|
12.03
|
6.61
|
690
|
|
|
4/4/2017
|
-0.20 / -1.64%
|
12.70
|
12.80
|
11.90
|
12.00
|
12.12
|
6.55
|
4,290
|
|
|
4/3/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.00
|
12.20
|
12.02
|
6.66
|
10,070
|
|
|
3/31/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.00
|
6.66
|
5,750
|
|
|
3/30/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.15
|
6.66
|
15,890
|
|
|
3/29/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.18
|
6.66
|
3,940
|
|
|
3/28/2017
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.75
|
12.20
|
11.78
|
6.66
|
15,030
|
|
|
3/27/2017
|
-0.20 / -1.61%
|
12.20
|
12.40
|
11.75
|
12.20
|
11.81
|
6.66
|
1,270
|
|
|
3/24/2017
|
+0.10 / +0.81%
|
12.20
|
13.00
|
12.20
|
12.40
|
12.36
|
6.77
|
7,120
|
|
|
3/23/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.72
|
10
|
|
|
3/22/2017
|
-0.30 / -2.38%
|
12.00
|
12.40
|
11.80
|
12.30
|
11.87
|
6.72
|
5,980
|
|
|
3/21/2017
|
-0.20 / -1.56%
|
12.10
|
12.65
|
12.10
|
12.60
|
12.50
|
6.88
|
1,200
|
|
|
3/20/2017
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.64
|
6.99
|
14,870
|
|
|
3/17/2017
|
+0.10 / +0.79%
|
13.50
|
13.50
|
12.80
|
12.80
|
13.15
|
6.99
|
240
|
|
|
3/16/2017
|
-0.30 / -2.31%
|
12.10
|
13.00
|
12.10
|
12.70
|
12.48
|
6.94
|
1,090
|
|
|