|
|
Closing price on 5/28/2021
|
|
| Open |
16.60 |
| High |
18.20 |
| Low |
16.50 |
| Volume |
3,298,600 |
| Split-adjusted Price |
14.19 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.50
|
18.20
|
17.46
|
14.19
|
3,298,600
|
|
|
5/27/2021
|
-0.60 / -3.49%
|
17.30
|
17.30
|
16.10
|
16.60
|
16.75
|
12.95
|
1,964,900
|
|
|
5/26/2021
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.18
|
13.41
|
1,406,700
|
|
|
5/25/2021
|
+0.60 / +3.59%
|
16.80
|
17.50
|
16.50
|
17.30
|
17.03
|
13.49
|
2,048,600
|
|
|
5/24/2021
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.30
|
16.70
|
16.63
|
13.02
|
1,235,800
|
|
|
5/21/2021
|
+0.30 / +1.84%
|
16.60
|
17.60
|
16.50
|
16.60
|
17.00
|
12.95
|
2,133,100
|
|
|
5/20/2021
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.70
|
16.30
|
15.84
|
12.71
|
4,922,610
|
|
|
5/19/2021
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.88
|
11.62
|
900,009
|
|
|
5/18/2021
|
-0.20 / -1.31%
|
15.30
|
15.40
|
14.90
|
15.10
|
15.21
|
11.78
|
1,005,200
|
|
|
5/17/2021
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.26
|
11.93
|
1,456,200
|
|
|
5/14/2021
|
-0.10 / -0.66%
|
15.40
|
15.60
|
14.90
|
15.10
|
15.24
|
11.78
|
1,200,300
|
|
|
5/13/2021
|
+0.10 / +0.66%
|
15.10
|
15.70
|
14.90
|
15.20
|
15.35
|
11.85
|
1,770,200
|
|
|
5/12/2021
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.70
|
15.10
|
15.04
|
11.78
|
845,900
|
|
|
5/11/2021
|
-0.20 / -1.32%
|
15.20
|
15.60
|
14.50
|
15.00
|
15.24
|
11.70
|
1,734,600
|
|
|
5/10/2021
|
+1.20 / +8.57%
|
13.90
|
15.20
|
13.70
|
15.20
|
14.70
|
11.85
|
1,678,200
|
|
|
5/7/2021
|
-0.20 / -1.41%
|
14.20
|
14.50
|
13.90
|
14.00
|
14.11
|
10.92
|
883,800
|
|
|
5/6/2021
|
+0.30 / +2.16%
|
14.80
|
15.10
|
14.00
|
14.20
|
14.55
|
11.07
|
993,200
|
|
|
4/28/2021
|
+0.20 / +1.46%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.93
|
10.84
|
309,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.35
|
13.70
|
13.69
|
10.68
|
389,200
|
|
|
4/26/2021
|
-0.65 / -4.53%
|
14.45
|
14.45
|
13.70
|
13.70
|
13.94
|
10.68
|
761,700
|
|
|
4/23/2021
|
+0.35 / +2.50%
|
14.00
|
14.50
|
13.70
|
14.35
|
14.03
|
11.19
|
632,600
|
|
|
4/22/2021
|
-0.80 / -5.41%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.30
|
10.92
|
1,008,600
|
|
|
4/20/2021
|
-0.25 / -1.66%
|
15.30
|
15.40
|
14.75
|
14.80
|
15.03
|
11.54
|
606,400
|
|
|
4/19/2021
|
+0.55 / +3.79%
|
14.60
|
15.10
|
14.60
|
15.05
|
14.75
|
11.74
|
719,100
|
|
|
4/16/2021
|
-0.65 / -4.29%
|
15.05
|
15.20
|
14.20
|
14.50
|
14.61
|
11.31
|
1,535,000
|
|
|
4/15/2021
|
-0.50 / -3.19%
|
15.65
|
15.75
|
15.05
|
15.15
|
15.29
|
11.82
|
1,161,900
|
|
|
4/14/2021
|
-0.05 / -0.32%
|
15.45
|
15.70
|
15.35
|
15.65
|
15.55
|
12.21
|
1,013,300
|
|
|
4/13/2021
|
-0.25 / -1.57%
|
16.30
|
16.30
|
15.60
|
15.70
|
16.00
|
12.24
|
1,973,800
|
|
|
4/12/2021
|
+0.35 / +2.24%
|
15.85
|
15.95
|
15.40
|
15.95
|
15.66
|
12.44
|
2,508,900
|
|
|
4/9/2021
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.45
|
15.60
|
15.65
|
12.17
|
1,187,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|