|
Closing price on 5/30/2013
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
29,780 |
| Split-adjusted Price |
2.04 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.04
|
29,780
|
|
|
5/29/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.04
|
102,500
|
|
|
5/28/2013
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
1.94
|
183,330
|
|
|
5/27/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.83
|
45,720
|
|
|
5/24/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
1.78
|
27,030
|
|
|
5/23/2013
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
1.68
|
59,750
|
|
|
5/22/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.73
|
31,720
|
|
|
5/21/2013
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
1.73
|
27,060
|
|
|
5/20/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.68
|
11,860
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.73
|
7,520
|
|
|
5/16/2013
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.73
|
20,990
|
|
|
5/15/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.62
|
7,210
|
|
|
5/14/2013
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
1.62
|
49,040
|
|
|
5/13/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.73
|
12,680
|
|
|
5/10/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.73
|
21,380
|
|
|
5/9/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.73
|
6,290
|
|
|
5/8/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
1.68
|
7,110
|
|
|
5/7/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.78
|
3,860
|
|
|
5/6/2013
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.73
|
69,400
|
|
|
5/3/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.62
|
3,390
|
|
|
5/2/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
1.68
|
180
|
|
|
4/26/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
1.68
|
13,150
|
|
|
4/25/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.73
|
4,460
|
|
|
4/24/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
1.68
|
22,310
|
|
|
4/23/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
1.68
|
35,830
|
|
|
4/22/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
1.68
|
21,740
|
|
|
4/18/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.78
|
2,760
|
|
|
4/17/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
1.83
|
14,650
|
|
|
4/16/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.83
|
34,160
|
|
|
4/15/2013
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.78
|
58,910
|
|
|