|
Closing price on 5/25/2017
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
46,720 |
| Split-adjusted Price |
7.35 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.20
|
13.45
|
13.57
|
7.35
|
46,720
|
|
|
5/24/2017
|
+0.55 / +4.26%
|
12.90
|
13.45
|
12.90
|
13.45
|
13.18
|
7.35
|
85,840
|
|
|
5/23/2017
|
+0.05 / +0.39%
|
12.90
|
13.50
|
12.85
|
12.90
|
13.00
|
7.05
|
82,780
|
|
|
5/22/2017
|
+0.15 / +1.18%
|
12.70
|
13.10
|
12.70
|
12.85
|
12.76
|
7.02
|
90,890
|
|
|
5/19/2017
|
+0.40 / +3.25%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.59
|
6.94
|
130,160
|
|
|
5/18/2017
|
+0.10 / +0.82%
|
12.20
|
12.80
|
12.20
|
12.30
|
12.27
|
6.72
|
28,760
|
|
|
5/17/2017
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.05
|
6.66
|
91,340
|
|
|
5/16/2017
|
+0.20 / +1.69%
|
11.70
|
12.60
|
11.70
|
12.00
|
12.07
|
6.55
|
23,530
|
|
|
5/15/2017
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.69
|
6.45
|
13,600
|
|
|
5/12/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.39
|
6.39
|
3,740
|
|
|
5/11/2017
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.91
|
6.45
|
15,080
|
|
|
5/10/2017
|
0.00 / 0.00%
|
11.35
|
12.00
|
11.30
|
12.00
|
11.48
|
6.55
|
25,030
|
|
|
5/9/2017
|
-0.10 / -0.83%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.46
|
6.55
|
7,070
|
|
|
5/8/2017
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.61
|
10
|
|
|
5/5/2017
|
-0.50 / -4.13%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.74
|
6.34
|
7,070
|
|
|
5/4/2017
|
-0.20 / -1.63%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.33
|
6.61
|
30
|
|
|
5/3/2017
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.72
|
10
|
|
|
4/28/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.41
|
6.28
|
1,170
|
|
|
4/27/2017
|
+0.25 / +2.22%
|
11.25
|
12.00
|
11.25
|
11.50
|
11.49
|
6.28
|
3,360
|
|
|
4/26/2017
|
-0.70 / -5.86%
|
11.95
|
11.95
|
11.25
|
11.25
|
11.38
|
6.14
|
1,330
|
|
|
4/25/2017
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
6.53
|
170
|
|
|
4/24/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
6.55
|
20
|
|
|
4/21/2017
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.53
|
6.55
|
9,020
|
|
|
4/20/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.61
|
0
|
|
|
4/19/2017
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.61
|
10
|
|
|
4/18/2017
|
-0.20 / -1.64%
|
11.40
|
12.10
|
11.40
|
12.00
|
11.82
|
6.55
|
3,130
|
|
|
4/17/2017
|
0.00 / 0.00%
|
12.20
|
13.00
|
11.50
|
12.20
|
12.23
|
6.66
|
350
|
|
|
4/14/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.66
|
0
|
|
|
4/13/2017
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.14
|
6.66
|
1,400
|
|
|
4/12/2017
|
-0.10 / -0.83%
|
11.45
|
12.00
|
11.40
|
12.00
|
11.71
|
6.55
|
5,010
|
|
|