|
Closing price on 5/23/2016
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
12,620 |
| Split-adjusted Price |
4.77 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.95
|
4.77
|
12,620
|
|
|
5/20/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
4.71
|
6,000
|
|
|
5/19/2016
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
4.77
|
32,730
|
|
|
5/18/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
4.82
|
19,500
|
|
|
5/17/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.16
|
4.82
|
9,830
|
|
|
5/16/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.00
|
4.82
|
2,110
|
|
|
5/13/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.02
|
4.82
|
52,640
|
|
|
5/12/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
4.77
|
8,010
|
|
|
5/11/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.13
|
4.77
|
26,510
|
|
|
5/10/2016
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.13
|
4.77
|
21,900
|
|
|
5/9/2016
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.48
|
4.97
|
10,200
|
|
|
5/6/2016
|
-0.10 / -1.08%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.22
|
4.82
|
18,010
|
|
|
5/5/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.09
|
4.87
|
33,220
|
|
|
5/4/2016
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.16
|
4.87
|
48,160
|
|
|
4/29/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.32
|
4.92
|
4,400
|
|
|
4/28/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.26
|
4.92
|
11,020
|
|
|
4/27/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.41
|
4.92
|
4,890
|
|
|
4/26/2016
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
4.97
|
3,920
|
|
|
4/25/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.65
|
5.03
|
11,400
|
|
|
4/22/2016
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.49
|
5.03
|
24,120
|
|
|
4/21/2016
|
-0.10 / -1.06%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.43
|
4.87
|
1,400
|
|
|
4/20/2016
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.42
|
4.92
|
12,740
|
|
|
4/19/2016
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.46
|
5.03
|
1,480
|
|
|
4/15/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.67
|
5.08
|
62,430
|
|
|
4/14/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.65
|
5.08
|
21,250
|
|
|
4/13/2016
|
+0.50 / +5.43%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.52
|
5.08
|
410,130
|
|
|
4/12/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.30
|
4.82
|
44,290
|
|
|
4/11/2016
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
4.97
|
21,990
|
|
|
4/8/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.70
|
5.13
|
63,180
|
|
|
4/7/2016
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.40
|
9.70
|
9.51
|
5.08
|
11,360
|
|
|