|
|
Closing price on 5/26/2025
|
|
| Open |
45.15 |
| High |
46.60 |
| Low |
44.00 |
| Volume |
1,232,700 |
| Split-adjusted Price |
42.23 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+1.40 / +3.11%
|
45.15
|
46.60
|
44.00
|
46.45
|
45.64
|
42.23
|
1,232,700
|
|
|
5/23/2025
|
-0.25 / -0.55%
|
45.30
|
45.60
|
44.90
|
45.05
|
45.22
|
40.95
|
560,800
|
|
|
5/22/2025
|
-0.25 / -0.55%
|
45.55
|
46.50
|
45.00
|
45.30
|
45.80
|
41.18
|
1,106,600
|
|
|
5/21/2025
|
-0.45 / -0.98%
|
46.55
|
46.55
|
45.40
|
45.55
|
45.66
|
41.41
|
745,000
|
|
|
5/20/2025
|
+0.70 / +1.55%
|
45.40
|
46.65
|
44.90
|
46.00
|
45.77
|
41.82
|
832,500
|
|
|
5/19/2025
|
-1.40 / -3.00%
|
46.70
|
46.70
|
45.30
|
45.30
|
45.99
|
41.18
|
1,195,800
|
|
|
5/16/2025
|
-0.75 / -1.58%
|
47.70
|
48.20
|
46.65
|
46.70
|
47.62
|
42.45
|
1,515,800
|
|
|
5/15/2025
|
+0.10 / +0.21%
|
48.35
|
48.35
|
47.30
|
47.45
|
47.57
|
43.14
|
784,800
|
|
|
5/14/2025
|
+0.70 / +1.50%
|
46.80
|
47.85
|
46.30
|
47.35
|
46.99
|
43.05
|
1,451,000
|
|
|
5/13/2025
|
+0.65 / +1.41%
|
47.20
|
47.90
|
46.50
|
46.65
|
47.10
|
42.41
|
1,319,500
|
|
|
5/12/2025
|
+0.45 / +0.99%
|
46.00
|
46.00
|
45.40
|
46.00
|
45.67
|
41.82
|
762,800
|
|
|
5/9/2025
|
-0.60 / -1.30%
|
46.55
|
46.55
|
45.50
|
45.55
|
45.96
|
41.41
|
819,400
|
|
|
5/8/2025
|
+1.80 / +4.06%
|
44.85
|
46.45
|
44.40
|
46.15
|
45.54
|
41.95
|
1,620,100
|
|
|
5/7/2025
|
-0.45 / -1.00%
|
44.80
|
45.00
|
44.35
|
44.35
|
44.59
|
40.32
|
754,900
|
|
|
5/6/2025
|
+0.35 / +0.79%
|
44.60
|
46.00
|
44.50
|
44.80
|
45.38
|
40.73
|
1,094,600
|
|
|
5/5/2025
|
-0.05 / -0.11%
|
45.00
|
45.40
|
44.20
|
44.45
|
44.54
|
40.41
|
640,800
|
|
|
4/29/2025
|
-0.50 / -1.11%
|
45.30
|
45.40
|
44.40
|
44.50
|
44.67
|
40.45
|
598,100
|
|
|
4/28/2025
|
+0.70 / +1.58%
|
44.40
|
45.45
|
44.00
|
45.00
|
44.67
|
40.91
|
929,800
|
|
|
4/25/2025
|
-0.60 / -1.34%
|
45.45
|
45.45
|
44.15
|
44.30
|
44.52
|
40.27
|
949,100
|
|
|
4/24/2025
|
+0.90 / +2.05%
|
44.40
|
46.15
|
44.10
|
44.90
|
45.09
|
40.82
|
997,800
|
|
|
4/23/2025
|
+0.20 / +0.46%
|
44.85
|
44.85
|
43.85
|
44.00
|
44.32
|
40.00
|
920,700
|
|
|
4/22/2025
|
-2.75 / -5.91%
|
45.90
|
46.55
|
43.30
|
43.80
|
43.99
|
39.82
|
2,570,800
|
|
|
4/21/2025
|
-2.45 / -5.00%
|
48.95
|
48.95
|
46.55
|
46.55
|
47.61
|
42.32
|
989,200
|
|
|
4/18/2025
|
-0.60 / -1.21%
|
49.55
|
51.00
|
48.00
|
49.00
|
49.29
|
44.55
|
2,338,000
|
|
|
4/17/2025
|
+0.70 / +1.43%
|
48.00
|
49.60
|
47.60
|
49.60
|
48.81
|
45.09
|
842,700
|
|
|
4/16/2025
|
-0.80 / -1.61%
|
49.75
|
50.50
|
48.90
|
48.90
|
49.67
|
44.45
|
963,700
|
|
|
4/15/2025
|
-2.10 / -4.05%
|
51.00
|
51.70
|
49.70
|
49.70
|
50.45
|
45.18
|
1,402,300
|
|
|
4/14/2025
|
+0.60 / +1.17%
|
51.30
|
52.90
|
50.40
|
51.80
|
51.31
|
47.09
|
1,228,200
|
|
|
4/11/2025
|
+1.75 / +3.54%
|
52.40
|
52.40
|
49.15
|
51.20
|
50.55
|
46.55
|
2,438,200
|
|
|
4/10/2025
|
+3.20 / +6.92%
|
49.45
|
49.45
|
49.45
|
49.45
|
49.45
|
44.95
|
55,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|