|
|
Closing price on 4/6/2023
|
|
| Open |
25.90 |
| High |
26.25 |
| Low |
24.90 |
| Volume |
2,119,700 |
| Split-adjusted Price |
20.73 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2023
|
-1.00 / -3.85%
|
25.90
|
26.25
|
24.90
|
25.00
|
25.46
|
20.73
|
2,119,700
|
|
|
4/5/2023
|
+0.35 / +1.36%
|
26.35
|
27.20
|
25.60
|
26.00
|
26.09
|
21.56
|
2,462,400
|
|
|
4/4/2023
|
+1.65 / +6.88%
|
24.20
|
25.65
|
23.60
|
25.65
|
25.15
|
21.27
|
1,591,800
|
|
|
4/3/2023
|
+0.85 / +3.67%
|
24.45
|
24.45
|
23.40
|
24.00
|
23.85
|
19.90
|
1,013,000
|
|
|
3/31/2023
|
+1.50 / +6.93%
|
21.80
|
23.15
|
21.30
|
23.15
|
22.72
|
19.19
|
2,205,600
|
|
|
3/30/2023
|
+0.75 / +3.59%
|
22.00
|
22.10
|
21.55
|
21.65
|
21.85
|
17.95
|
1,631,100
|
|
|
3/29/2023
|
+1.35 / +6.91%
|
19.50
|
20.90
|
19.50
|
20.90
|
20.48
|
17.33
|
2,112,800
|
|
|
3/28/2023
|
+0.10 / +0.51%
|
19.80
|
20.30
|
19.55
|
19.55
|
19.83
|
16.21
|
1,003,800
|
|
|
3/27/2023
|
+1.25 / +6.87%
|
18.50
|
19.45
|
18.45
|
19.45
|
19.28
|
16.13
|
875,700
|
|
|
3/24/2023
|
-0.20 / -1.09%
|
18.60
|
18.80
|
18.20
|
18.20
|
18.62
|
15.09
|
429,000
|
|
|
3/23/2023
|
+0.45 / +2.51%
|
17.90
|
18.50
|
17.60
|
18.40
|
18.22
|
15.25
|
369,900
|
|
|
3/22/2023
|
+0.05 / +0.28%
|
17.90
|
18.40
|
17.80
|
17.95
|
18.09
|
14.88
|
319,700
|
|
|
3/21/2023
|
+0.50 / +2.87%
|
17.75
|
17.90
|
17.30
|
17.90
|
17.64
|
14.84
|
159,300
|
|
|
3/20/2023
|
-0.50 / -2.79%
|
17.60
|
18.25
|
17.35
|
17.40
|
17.82
|
14.43
|
379,000
|
|
|
3/17/2023
|
-0.10 / -0.56%
|
18.35
|
18.35
|
17.80
|
17.90
|
18.03
|
14.84
|
216,900
|
|
|
3/16/2023
|
-0.20 / -1.10%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.05
|
14.92
|
395,800
|
|
|
3/15/2023
|
+1.15 / +6.74%
|
18.10
|
18.20
|
17.50
|
18.20
|
18.09
|
15.09
|
517,100
|
|
|
3/14/2023
|
-0.70 / -3.94%
|
17.45
|
17.70
|
17.00
|
17.05
|
17.20
|
14.14
|
243,400
|
|
|
3/13/2023
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.25
|
17.75
|
17.51
|
14.72
|
267,400
|
|
|
3/10/2023
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.50
|
17.85
|
17.82
|
14.80
|
142,900
|
|
|
3/9/2023
|
+0.25 / +1.40%
|
17.80
|
18.20
|
17.80
|
18.05
|
17.97
|
14.96
|
327,500
|
|
|
3/8/2023
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.15
|
17.80
|
17.49
|
14.76
|
183,900
|
|
|
3/7/2023
|
+0.15 / +0.87%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.42
|
14.43
|
180,000
|
|
|
3/6/2023
|
+0.15 / +0.88%
|
17.50
|
17.60
|
17.15
|
17.25
|
17.40
|
14.30
|
115,500
|
|
|
3/3/2023
|
-0.30 / -1.72%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.27
|
14.18
|
125,900
|
|
|
3/2/2023
|
-0.30 / -1.69%
|
17.85
|
17.85
|
17.40
|
17.40
|
17.59
|
14.43
|
90,100
|
|
|
3/1/2023
|
+0.60 / +3.51%
|
17.00
|
17.80
|
16.80
|
17.70
|
17.45
|
14.67
|
108,800
|
|
|
2/28/2023
|
+0.20 / +1.18%
|
17.00
|
17.25
|
16.90
|
17.10
|
17.06
|
14.18
|
111,000
|
|
|
2/27/2023
|
-0.60 / -3.43%
|
17.00
|
17.40
|
16.80
|
16.90
|
16.97
|
14.01
|
226,500
|
|
|
2/24/2023
|
-0.70 / -3.85%
|
17.80
|
18.15
|
17.50
|
17.50
|
17.72
|
14.51
|
143,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|