|
Closing price on 5/27/2020
|
|
| Open |
7.98 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
46,380 |
| Split-adjusted Price |
6.16 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.05 / -0.63%
|
7.98
|
8.00
|
7.80
|
7.90
|
7.93
|
6.16
|
46,380
|
|
|
5/26/2020
|
+0.10 / +1.27%
|
7.51
|
7.97
|
7.51
|
7.95
|
7.93
|
6.20
|
11,100
|
|
|
5/25/2020
|
+0.05 / +0.64%
|
7.80
|
7.90
|
7.80
|
7.85
|
7.85
|
6.12
|
7,520
|
|
|
5/22/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
6.08
|
4,840
|
|
|
5/21/2020
|
-0.11 / -1.41%
|
7.60
|
7.82
|
7.60
|
7.70
|
7.81
|
6.01
|
4,610
|
|
|
5/20/2020
|
+0.01 / +0.13%
|
7.63
|
7.81
|
7.63
|
7.81
|
7.72
|
6.09
|
320
|
|
|
5/19/2020
|
+0.19 / +2.50%
|
7.61
|
7.80
|
7.61
|
7.80
|
7.71
|
6.08
|
280
|
|
|
5/18/2020
|
-0.27 / -3.43%
|
7.86
|
7.86
|
7.61
|
7.61
|
7.75
|
5.94
|
12,900
|
|
|
5/15/2020
|
-0.01 / -0.13%
|
7.90
|
7.95
|
7.88
|
7.88
|
7.90
|
6.15
|
6,490
|
|
|
5/14/2020
|
+0.09 / +1.15%
|
7.50
|
8.00
|
7.50
|
7.89
|
7.97
|
6.15
|
11,920
|
|
|
5/13/2020
|
-0.08 / -1.02%
|
7.85
|
7.85
|
7.33
|
7.80
|
7.67
|
6.08
|
49,820
|
|
|
5/12/2020
|
-0.01 / -0.13%
|
7.62
|
7.89
|
7.62
|
7.88
|
7.75
|
6.15
|
4,790
|
|
|
5/11/2020
|
0.00 / 0.00%
|
7.60
|
7.99
|
7.60
|
7.89
|
7.77
|
6.15
|
2,610
|
|
|
5/8/2020
|
-0.01 / -0.13%
|
7.63
|
8.00
|
7.62
|
7.89
|
7.69
|
6.15
|
75,820
|
|
|
5/7/2020
|
+0.02 / +0.25%
|
7.80
|
8.00
|
7.71
|
7.90
|
7.91
|
6.16
|
22,760
|
|
|
5/6/2020
|
+0.18 / +2.34%
|
7.90
|
7.90
|
7.65
|
7.88
|
7.68
|
6.15
|
20,560
|
|
|
5/5/2020
|
+0.10 / +1.32%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.65
|
6.01
|
5,880
|
|
|
5/4/2020
|
-0.40 / -5.00%
|
8.13
|
8.13
|
7.50
|
7.60
|
7.76
|
5.93
|
21,270
|
|
|
4/29/2020
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.85
|
8.00
|
7.89
|
6.24
|
6,340
|
|
|
4/28/2020
|
+0.19 / +2.43%
|
8.00
|
8.00
|
7.81
|
8.00
|
7.96
|
6.24
|
11,690
|
|
|
4/27/2020
|
-0.14 / -1.76%
|
7.90
|
8.00
|
7.81
|
7.81
|
7.88
|
6.09
|
21,570
|
|
|
4/24/2020
|
-0.15 / -1.85%
|
8.00
|
8.00
|
7.91
|
7.95
|
8.00
|
6.20
|
9,000
|
|
|
4/23/2020
|
-0.08 / -0.98%
|
8.49
|
8.49
|
8.10
|
8.10
|
8.14
|
6.32
|
29,870
|
|
|
4/22/2020
|
+0.03 / +0.37%
|
7.90
|
8.20
|
7.90
|
8.18
|
8.14
|
6.38
|
1,720
|
|
|
4/21/2020
|
+0.04 / +0.49%
|
8.11
|
8.30
|
8.11
|
8.15
|
8.15
|
6.36
|
23,930
|
|
|
4/20/2020
|
-0.07 / -0.86%
|
8.75
|
8.75
|
8.11
|
8.11
|
8.37
|
6.33
|
17,560
|
|
|
4/17/2020
|
+0.18 / +2.25%
|
8.40
|
8.40
|
8.10
|
8.18
|
8.19
|
6.38
|
5,740
|
|
|
4/16/2020
|
-0.30 / -3.61%
|
8.25
|
8.25
|
8.00
|
8.00
|
8.11
|
6.24
|
8,880
|
|
|
4/15/2020
|
+0.11 / +1.34%
|
8.19
|
8.30
|
7.90
|
8.30
|
8.24
|
6.47
|
3,520
|
|
|
4/14/2020
|
+0.19 / +2.38%
|
8.00
|
8.19
|
8.00
|
8.19
|
8.10
|
6.39
|
5,140
|
|
|