|
|
Closing price on 4/5/2018
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
176,530 |
| Split-adjusted Price |
8.87 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
15.00
|
14.92
|
8.87
|
176,530
|
|
|
4/4/2018
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.80
|
15.00
|
14.97
|
8.87
|
686,910
|
|
|
4/3/2018
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.65
|
8.75
|
180,550
|
|
|
4/2/2018
|
+0.30 / +2.11%
|
14.35
|
14.60
|
14.25
|
14.50
|
14.38
|
8.57
|
299,920
|
|
|
3/30/2018
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.18
|
8.39
|
91,300
|
|
|
3/29/2018
|
-0.20 / -1.40%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.23
|
8.33
|
89,850
|
|
|
3/28/2018
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.30
|
14.32
|
8.45
|
32,450
|
|
|
3/27/2018
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.30
|
14.30
|
14.33
|
8.45
|
518,870
|
|
|
3/26/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.35
|
8.45
|
59,150
|
|
|
3/23/2018
|
+0.10 / +0.70%
|
14.00
|
14.30
|
13.95
|
14.30
|
14.07
|
8.45
|
90,780
|
|
|
3/22/2018
|
-0.60 / -4.05%
|
14.35
|
14.70
|
14.20
|
14.20
|
14.46
|
8.39
|
124,100
|
|
|
3/21/2018
|
-0.40 / -2.63%
|
15.00
|
15.50
|
14.60
|
14.80
|
15.00
|
8.75
|
175,030
|
|
|
3/20/2018
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.12
|
8.98
|
157,570
|
|
|
3/19/2018
|
+0.45 / +3.03%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.21
|
9.04
|
378,940
|
|
|
3/16/2018
|
+0.95 / +6.83%
|
13.90
|
14.85
|
13.90
|
14.85
|
14.47
|
8.78
|
724,250
|
|
|
3/15/2018
|
+0.25 / +1.83%
|
14.00
|
14.00
|
13.65
|
13.90
|
13.93
|
8.22
|
146,250
|
|
|
3/14/2018
|
+0.05 / +0.37%
|
13.60
|
14.00
|
13.60
|
13.65
|
13.77
|
8.07
|
181,410
|
|
|
3/13/2018
|
-0.20 / -1.45%
|
13.65
|
14.00
|
13.50
|
13.60
|
13.60
|
8.04
|
78,580
|
|
|
3/12/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.60
|
13.80
|
13.78
|
8.16
|
14,220
|
|
|
3/9/2018
|
-0.50 / -3.50%
|
14.10
|
14.35
|
13.80
|
13.80
|
14.01
|
8.16
|
164,690
|
|
|
3/8/2018
|
+0.35 / +2.51%
|
14.55
|
14.55
|
14.00
|
14.30
|
14.19
|
8.45
|
1,535,170
|
|
|
3/7/2018
|
+0.45 / +3.33%
|
14.00
|
14.35
|
13.80
|
13.95
|
14.03
|
8.25
|
1,119,660
|
|
|
3/6/2018
|
+0.25 / +1.89%
|
13.25
|
14.15
|
12.50
|
13.50
|
13.00
|
7.98
|
1,324,130
|
|
|
3/5/2018
|
-0.95 / -6.69%
|
14.20
|
14.50
|
13.25
|
13.25
|
13.92
|
7.83
|
1,106,360
|
|
|
3/2/2018
|
-0.30 / -2.07%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.23
|
8.39
|
1,060,360
|
|
|
3/1/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.64
|
8.57
|
1,155,650
|
|
|
2/28/2018
|
-0.20 / -1.36%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.53
|
8.57
|
486,430
|
|
|
2/27/2018
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.30
|
14.70
|
14.33
|
8.69
|
265,250
|
|
|
2/26/2018
|
+0.20 / +1.36%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.85
|
8.81
|
85,630
|
|
|
2/23/2018
|
-0.60 / -3.92%
|
15.65
|
15.65
|
14.60
|
14.70
|
14.75
|
8.69
|
36,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|