|
|
Closing price on 4/28/2023
|
|
| Open |
28.90 |
| High |
29.35 |
| Low |
28.45 |
| Volume |
1,320,200 |
| Split-adjusted Price |
22.01 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
+0.50 / +1.74%
|
28.90
|
29.35
|
28.45
|
29.20
|
28.99
|
22.01
|
1,320,200
|
|
|
4/27/2023
|
-0.10 / -0.35%
|
28.80
|
29.15
|
28.45
|
28.70
|
28.77
|
21.63
|
783,700
|
|
|
4/26/2023
|
+1.00 / +3.60%
|
27.90
|
29.45
|
27.45
|
28.80
|
28.66
|
21.71
|
1,585,800
|
|
|
4/25/2023
|
-1.40 / -4.79%
|
29.20
|
29.30
|
27.75
|
27.80
|
28.39
|
20.95
|
2,614,500
|
|
|
4/24/2023
|
-0.50 / -1.68%
|
29.50
|
30.20
|
28.55
|
29.20
|
29.30
|
22.01
|
3,078,600
|
|
|
4/21/2023
|
+0.20 / +0.68%
|
29.90
|
31.30
|
29.65
|
29.70
|
30.38
|
22.38
|
1,965,200
|
|
|
4/20/2023
|
-0.40 / -1.34%
|
29.90
|
30.05
|
28.90
|
29.50
|
29.44
|
22.23
|
1,602,000
|
|
|
4/19/2023
|
+1.05 / +3.64%
|
29.70
|
30.50
|
28.85
|
29.90
|
29.74
|
22.54
|
2,360,400
|
|
|
4/18/2023
|
+1.85 / +6.85%
|
27.00
|
28.85
|
26.70
|
28.85
|
27.86
|
21.74
|
2,336,600
|
|
|
4/17/2023
|
+0.70 / +2.66%
|
26.60
|
27.20
|
26.10
|
27.00
|
26.82
|
20.35
|
1,122,900
|
|
|
4/14/2023
|
+0.10 / +0.38%
|
27.00
|
27.30
|
26.10
|
26.30
|
26.62
|
19.82
|
1,810,900
|
|
|
4/13/2023
|
-0.70 / -2.60%
|
26.80
|
27.40
|
26.20
|
26.20
|
26.54
|
19.75
|
1,246,600
|
|
|
4/12/2023
|
-1.05 / -3.76%
|
27.95
|
27.95
|
26.25
|
26.90
|
27.11
|
20.27
|
1,261,600
|
|
|
4/11/2023
|
+1.35 / +5.08%
|
26.60
|
28.00
|
25.55
|
27.95
|
26.84
|
21.07
|
1,818,300
|
|
|
4/10/2023
|
-0.15 / -0.56%
|
27.90
|
27.95
|
26.20
|
26.60
|
27.25
|
20.05
|
1,832,800
|
|
|
4/7/2023
|
+1.75 / +7.00%
|
25.35
|
26.75
|
25.10
|
26.75
|
26.45
|
20.16
|
1,135,600
|
|
|
4/6/2023
|
-1.00 / -3.85%
|
25.90
|
26.25
|
24.90
|
25.00
|
25.46
|
18.84
|
2,119,700
|
|
|
4/5/2023
|
+0.35 / +1.36%
|
26.35
|
27.20
|
25.60
|
26.00
|
26.09
|
19.60
|
2,462,400
|
|
|
4/4/2023
|
+1.65 / +6.88%
|
24.20
|
25.65
|
23.60
|
25.65
|
25.15
|
19.33
|
1,591,800
|
|
|
4/3/2023
|
+0.85 / +3.67%
|
24.45
|
24.45
|
23.40
|
24.00
|
23.85
|
18.09
|
1,013,000
|
|
|
3/31/2023
|
+1.50 / +6.93%
|
21.80
|
23.15
|
21.30
|
23.15
|
22.72
|
17.45
|
2,205,600
|
|
|
3/30/2023
|
+0.75 / +3.59%
|
22.00
|
22.10
|
21.55
|
21.65
|
21.85
|
16.32
|
1,631,100
|
|
|
3/29/2023
|
+1.35 / +6.91%
|
19.50
|
20.90
|
19.50
|
20.90
|
20.48
|
15.75
|
2,112,800
|
|
|
3/28/2023
|
+0.10 / +0.51%
|
19.80
|
20.30
|
19.55
|
19.55
|
19.83
|
14.73
|
1,003,800
|
|
|
3/27/2023
|
+1.25 / +6.87%
|
18.50
|
19.45
|
18.45
|
19.45
|
19.28
|
14.66
|
875,700
|
|
|
3/24/2023
|
-0.20 / -1.09%
|
18.60
|
18.80
|
18.20
|
18.20
|
18.62
|
13.72
|
429,000
|
|
|
3/23/2023
|
+0.45 / +2.51%
|
17.90
|
18.50
|
17.60
|
18.40
|
18.22
|
13.87
|
369,900
|
|
|
3/22/2023
|
+0.05 / +0.28%
|
17.90
|
18.40
|
17.80
|
17.95
|
18.09
|
13.53
|
319,700
|
|
|
3/21/2023
|
+0.50 / +2.87%
|
17.75
|
17.90
|
17.30
|
17.90
|
17.64
|
13.49
|
159,300
|
|
|
3/20/2023
|
-0.50 / -2.79%
|
17.60
|
18.25
|
17.35
|
17.40
|
17.82
|
13.11
|
379,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|