|
Closing price on 5/30/2018
|
|
| Open |
13.40 |
| High |
13.45 |
| Low |
13.10 |
| Volume |
85,700 |
| Split-adjusted Price |
7.80 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.10
|
13.20
|
13.24
|
7.80
|
85,700
|
|
|
5/29/2018
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.80
|
13.20
|
13.20
|
7.80
|
102,830
|
|
|
5/28/2018
|
-0.40 / -2.99%
|
13.60
|
13.70
|
12.70
|
13.00
|
13.19
|
7.68
|
72,200
|
|
|
5/25/2018
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.10
|
13.40
|
13.45
|
7.92
|
47,570
|
|
|
5/24/2018
|
-0.25 / -1.83%
|
13.50
|
13.80
|
13.20
|
13.40
|
13.42
|
7.92
|
53,420
|
|
|
5/23/2018
|
+0.15 / +1.11%
|
13.20
|
13.65
|
13.20
|
13.65
|
13.61
|
8.07
|
67,400
|
|
|
5/22/2018
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.27
|
7.98
|
136,670
|
|
|
5/21/2018
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.60
|
13.60
|
13.65
|
8.04
|
61,310
|
|
|
5/18/2018
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.60
|
13.65
|
13.66
|
8.07
|
76,000
|
|
|
5/17/2018
|
-0.15 / -1.09%
|
13.80
|
14.00
|
13.60
|
13.65
|
13.81
|
8.07
|
81,750
|
|
|
5/16/2018
|
-0.25 / -1.78%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.94
|
8.16
|
131,120
|
|
|
5/15/2018
|
-0.25 / -1.75%
|
14.30
|
14.40
|
14.05
|
14.05
|
14.24
|
8.31
|
97,680
|
|
|
5/14/2018
|
-0.15 / -1.04%
|
14.45
|
14.60
|
14.30
|
14.30
|
14.44
|
8.45
|
623,060
|
|
|
5/11/2018
|
0.00 / 0.00%
|
14.15
|
14.45
|
14.00
|
14.45
|
14.30
|
8.54
|
88,830
|
|
|
5/10/2018
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.35
|
14.45
|
14.54
|
8.54
|
111,400
|
|
|
5/9/2018
|
-0.15 / -1.03%
|
14.40
|
14.70
|
14.40
|
14.45
|
14.56
|
8.54
|
136,880
|
|
|
5/8/2018
|
-0.25 / -1.68%
|
14.95
|
15.10
|
14.45
|
14.60
|
14.78
|
8.63
|
225,480
|
|
|
5/7/2018
|
+0.15 / +1.02%
|
14.80
|
15.00
|
14.80
|
14.85
|
14.90
|
8.78
|
252,400
|
|
|
5/4/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.79
|
8.69
|
315,710
|
|
|
5/3/2018
|
+0.10 / +0.68%
|
14.65
|
14.70
|
14.30
|
14.70
|
14.56
|
8.69
|
231,050
|
|
|
5/2/2018
|
+0.20 / +1.39%
|
14.50
|
14.65
|
14.40
|
14.60
|
14.55
|
8.63
|
240,950
|
|
|
4/27/2018
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.32
|
8.51
|
253,310
|
|
|
4/26/2018
|
-0.40 / -2.78%
|
14.35
|
14.45
|
13.90
|
14.00
|
14.27
|
8.28
|
387,060
|
|
|
4/24/2018
|
+0.35 / +2.49%
|
14.10
|
14.50
|
14.00
|
14.40
|
14.30
|
8.51
|
274,680
|
|
|
4/23/2018
|
-1.05 / -6.95%
|
15.00
|
15.20
|
14.05
|
14.05
|
14.72
|
8.31
|
225,050
|
|
|
4/20/2018
|
0.00 / 0.00%
|
14.95
|
15.20
|
14.90
|
15.10
|
15.06
|
8.93
|
182,540
|
|
|
4/19/2018
|
-0.40 / -2.58%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.32
|
8.93
|
340,750
|
|
|
4/18/2018
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.70
|
9.16
|
331,310
|
|
|
4/17/2018
|
+0.25 / +1.64%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.43
|
9.16
|
297,930
|
|
|
4/16/2018
|
+0.15 / +0.99%
|
15.05
|
15.30
|
14.90
|
15.25
|
15.16
|
9.01
|
204,940
|
|
|