|
Closing price on 5/24/2019
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
20,330 |
| Split-adjusted Price |
5.96 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
-0.02 / -0.20%
|
9.80
|
9.80
|
9.70
|
9.78
|
9.74
|
5.96
|
20,330
|
|
|
5/23/2019
|
+0.09 / +0.93%
|
9.72
|
9.80
|
9.72
|
9.80
|
9.76
|
5.97
|
19,680
|
|
|
5/22/2019
|
-0.04 / -0.41%
|
9.84
|
9.84
|
9.70
|
9.71
|
9.72
|
5.92
|
60,160
|
|
|
5/21/2019
|
+0.05 / +0.52%
|
9.70
|
9.80
|
9.70
|
9.75
|
9.74
|
5.94
|
2,600
|
|
|
5/20/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.91
|
2,770
|
|
|
5/17/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.55
|
5.91
|
8,800
|
|
|
5/16/2019
|
+0.05 / +0.52%
|
9.26
|
9.70
|
9.26
|
9.70
|
9.48
|
5.91
|
140
|
|
|
5/15/2019
|
0.00 / 0.00%
|
9.65
|
9.70
|
9.65
|
9.65
|
9.66
|
5.88
|
8,950
|
|
|
5/14/2019
|
+0.05 / +0.52%
|
9.50
|
9.65
|
9.50
|
9.65
|
9.65
|
5.88
|
2,280
|
|
|
5/13/2019
|
-0.06 / -0.62%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
5.85
|
7,880
|
|
|
5/10/2019
|
+0.06 / +0.63%
|
9.70
|
9.70
|
9.66
|
9.66
|
9.68
|
5.89
|
120
|
|
|
5/9/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
5.85
|
4,510
|
|
|
5/8/2019
|
-0.02 / -0.21%
|
9.71
|
9.72
|
9.70
|
9.70
|
9.71
|
5.91
|
3,820
|
|
|
5/7/2019
|
-0.08 / -0.82%
|
9.80
|
9.80
|
9.72
|
9.72
|
9.72
|
5.92
|
720
|
|
|
5/6/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.54
|
5.97
|
2,410
|
|
|
5/3/2019
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.75
|
9.80
|
9.81
|
5.97
|
18,150
|
|
|
5/2/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
5.97
|
1,030
|
|
|
4/26/2019
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.80
|
9.80
|
9.86
|
5.97
|
8,420
|
|
|
4/25/2019
|
-0.15 / -1.51%
|
9.95
|
9.95
|
9.80
|
9.80
|
9.80
|
5.97
|
10,710
|
|
|
4/24/2019
|
-0.04 / -0.40%
|
9.60
|
10.00
|
9.60
|
9.95
|
9.63
|
6.06
|
2,700
|
|
|
4/23/2019
|
+0.09 / +0.91%
|
10.00
|
10.00
|
9.90
|
9.99
|
9.97
|
6.09
|
11,030
|
|
|
4/22/2019
|
+0.16 / +1.64%
|
10.25
|
10.25
|
9.90
|
9.90
|
10.12
|
6.03
|
56,730
|
|
|
4/19/2019
|
+0.12 / +1.25%
|
9.70
|
9.80
|
9.70
|
9.74
|
9.71
|
5.94
|
64,900
|
|
|
4/18/2019
|
-0.18 / -1.84%
|
9.80
|
9.80
|
9.62
|
9.62
|
9.63
|
5.86
|
28,750
|
|
|
4/17/2019
|
+0.12 / +1.24%
|
9.80
|
9.80
|
9.68
|
9.80
|
9.69
|
5.97
|
3,510
|
|
|
4/16/2019
|
-0.02 / -0.21%
|
9.60
|
9.68
|
9.60
|
9.68
|
9.64
|
5.90
|
5,570
|
|
|
4/12/2019
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.69
|
5.91
|
24,350
|
|
|
4/11/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.03
|
10
|
|
|
4/10/2019
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.64
|
6.03
|
9,750
|
|
|
4/9/2019
|
-0.20 / -2.02%
|
9.99
|
9.99
|
9.55
|
9.70
|
9.62
|
5.91
|
38,560
|
|
|