|
|
Closing price on 4/6/2021
|
|
| Open |
15.30 |
| High |
15.35 |
| Low |
15.00 |
| Volume |
1,178,200 |
| Split-adjusted Price |
11.74 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
-0.25 / -1.63%
|
15.30
|
15.35
|
15.00
|
15.05
|
15.17
|
11.74
|
1,178,200
|
|
|
4/5/2021
|
-0.20 / -1.29%
|
15.75
|
16.00
|
15.30
|
15.30
|
15.57
|
11.93
|
1,648,200
|
|
|
4/2/2021
|
+0.20 / +1.31%
|
15.70
|
15.70
|
15.25
|
15.50
|
15.49
|
12.09
|
983,900
|
|
|
4/1/2021
|
+0.60 / +4.08%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.01
|
11.93
|
1,478,300
|
|
|
3/31/2021
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.40
|
14.70
|
14.62
|
11.46
|
679,700
|
|
|
3/30/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.39
|
11.31
|
553,800
|
|
|
3/29/2021
|
+0.30 / +2.11%
|
14.25
|
14.50
|
14.10
|
14.50
|
14.23
|
11.31
|
794,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
13.95
|
14.20
|
13.30
|
14.20
|
13.79
|
11.07
|
919,700
|
|
|
3/25/2021
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.24
|
11.07
|
691,600
|
|
|
3/24/2021
|
-0.50 / -3.38%
|
14.60
|
14.70
|
14.10
|
14.30
|
14.48
|
11.15
|
935,800
|
|
|
3/23/2021
|
-0.50 / -3.27%
|
15.20
|
15.30
|
14.50
|
14.80
|
14.95
|
11.54
|
827,500
|
|
|
3/22/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.15
|
15.30
|
15.30
|
11.93
|
758,200
|
|
|
3/19/2021
|
+0.10 / +0.65%
|
15.40
|
15.75
|
15.25
|
15.40
|
15.43
|
12.01
|
892,600
|
|
|
3/18/2021
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.36
|
11.93
|
867,500
|
|
|
3/17/2021
|
+0.20 / +1.33%
|
14.90
|
15.25
|
14.90
|
15.20
|
15.00
|
11.85
|
686,600
|
|
|
3/16/2021
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.08
|
11.70
|
993,700
|
|
|
3/15/2021
|
+0.30 / +2.00%
|
15.20
|
15.30
|
15.05
|
15.30
|
15.23
|
11.93
|
1,018,600
|
|
|
3/12/2021
|
-0.50 / -3.23%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.38
|
11.70
|
1,556,100
|
|
|
3/11/2021
|
+0.60 / +4.03%
|
15.20
|
15.80
|
15.05
|
15.50
|
15.50
|
12.09
|
2,166,700
|
|
|
3/10/2021
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.97
|
11.62
|
764,300
|
|
|
3/9/2021
|
+0.10 / +0.66%
|
15.00
|
15.50
|
14.80
|
15.20
|
15.17
|
11.85
|
1,539,100
|
|
|
3/8/2021
|
+0.95 / +6.71%
|
14.60
|
15.10
|
14.30
|
15.10
|
15.10
|
11.78
|
2,842,900
|
|
|
3/5/2021
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.70
|
14.15
|
13.92
|
11.04
|
583,500
|
|
|
3/4/2021
|
-0.45 / -3.15%
|
14.30
|
14.55
|
13.60
|
13.85
|
14.30
|
10.80
|
1,277,500
|
|
|
3/3/2021
|
+0.10 / +0.70%
|
14.15
|
14.50
|
14.05
|
14.30
|
14.31
|
11.15
|
1,012,600
|
|
|
3/2/2021
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.15
|
14.20
|
14.41
|
11.07
|
1,604,500
|
|
|
3/1/2021
|
+0.50 / +3.60%
|
13.90
|
14.45
|
13.90
|
14.40
|
13.90
|
11.23
|
1,169,100
|
|
|
2/26/2021
|
-0.05 / -0.36%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.76
|
10.84
|
630,000
|
|
|
2/25/2021
|
0.00 / 0.00%
|
14.05
|
14.15
|
13.75
|
13.95
|
13.97
|
10.88
|
677,700
|
|
|
2/24/2021
|
-0.10 / -0.71%
|
14.35
|
14.60
|
13.85
|
13.95
|
14.27
|
10.88
|
1,439,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|