|
Closing price on 5/15/2014
|
|
| Open |
4.90 |
| High |
5.20 |
| Low |
4.60 |
| Volume |
145,180 |
| Split-adjusted Price |
2.57 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.60
|
4.90
|
4.90
|
2.57
|
145,180
|
|
|
5/14/2014
|
+0.30 / +6.52%
|
4.30
|
4.90
|
4.30
|
4.90
|
4.90
|
2.57
|
159,400
|
|
|
5/13/2014
|
-0.30 / -6.12%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
2.41
|
129,150
|
|
|
5/12/2014
|
-0.30 / -5.77%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.90
|
2.57
|
50,320
|
|
|
5/9/2014
|
-0.20 / -3.70%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
2.72
|
252,230
|
|
|
5/8/2014
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
2.83
|
181,660
|
|
|
5/7/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
2.98
|
56,120
|
|
|
5/6/2014
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.70
|
2.98
|
175,620
|
|
|
5/5/2014
|
-0.40 / -6.35%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
3.09
|
84,180
|
|
|
4/29/2014
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
3.30
|
47,650
|
|
|
4/28/2014
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
3.35
|
55,190
|
|
|
4/25/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
3.51
|
257,060
|
|
|
4/24/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
3.51
|
82,920
|
|
|
4/23/2014
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
3.46
|
139,600
|
|
|
4/22/2014
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.50
|
7.00
|
7.00
|
3.67
|
320,390
|
|
|
4/21/2014
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.90
|
3.61
|
124,990
|
|
|
4/18/2014
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.40
|
3.88
|
181,860
|
|
|
4/17/2014
|
+0.20 / +2.60%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.90
|
4.14
|
141,620
|
|
|
4/16/2014
|
-0.50 / -6.10%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.70
|
4.03
|
182,990
|
|
|
4/15/2014
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
4.29
|
255,770
|
|
|
4/14/2014
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.50
|
4.45
|
165,630
|
|
|
4/11/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
4.45
|
110,770
|
|
|
4/10/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
4.50
|
154,140
|
|
|
4/8/2014
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.60
|
4.50
|
245,370
|
|
|
4/7/2014
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
4.45
|
220,590
|
|
|
4/4/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
4.35
|
137,840
|
|
|
4/3/2014
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.30
|
4.35
|
257,640
|
|
|
4/2/2014
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.10
|
4.24
|
245,900
|
|
|
4/1/2014
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.50
|
4.45
|
236,170
|
|
|
3/31/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
4.71
|
313,890
|
|
|