|
Closing price on 5/31/2022
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.10 |
| Volume |
444,600 |
| Split-adjusted Price |
22.93 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.15 / -0.52%
|
28.80
|
28.80
|
28.10
|
28.45
|
28.47
|
22.93
|
444,600
|
|
|
5/30/2022
|
+0.35 / +1.24%
|
28.40
|
29.20
|
27.85
|
28.60
|
28.64
|
23.05
|
446,300
|
|
|
5/27/2022
|
-0.45 / -1.57%
|
27.75
|
29.00
|
27.75
|
28.25
|
28.26
|
22.77
|
568,700
|
|
|
5/26/2022
|
-0.30 / -1.03%
|
28.80
|
30.00
|
28.30
|
28.70
|
28.81
|
23.13
|
570,100
|
|
|
5/25/2022
|
+1.75 / +6.42%
|
27.80
|
29.05
|
27.50
|
29.00
|
28.31
|
23.37
|
690,100
|
|
|
5/24/2022
|
+1.75 / +6.86%
|
24.85
|
27.25
|
24.60
|
27.25
|
25.66
|
21.96
|
609,800
|
|
|
5/23/2022
|
-1.00 / -3.77%
|
27.50
|
27.50
|
24.80
|
25.50
|
26.19
|
20.55
|
667,900
|
|
|
5/20/2022
|
+1.70 / +6.85%
|
25.80
|
26.50
|
25.80
|
26.50
|
26.36
|
21.36
|
452,500
|
|
|
5/19/2022
|
+1.60 / +6.90%
|
22.35
|
24.80
|
22.30
|
24.80
|
23.90
|
19.99
|
863,200
|
|
|
5/18/2022
|
+0.20 / +0.87%
|
24.00
|
24.20
|
23.20
|
23.20
|
23.82
|
18.70
|
317,900
|
|
|
5/17/2022
|
+1.50 / +6.98%
|
20.65
|
23.00
|
20.65
|
23.00
|
22.40
|
18.54
|
330,700
|
|
|
5/16/2022
|
-1.10 / -4.87%
|
23.00
|
24.00
|
21.50
|
21.50
|
23.09
|
17.33
|
381,300
|
|
|
5/13/2022
|
-1.65 / -6.80%
|
24.25
|
24.25
|
22.60
|
22.60
|
22.82
|
18.21
|
451,900
|
|
|
5/12/2022
|
-1.80 / -6.91%
|
25.95
|
26.05
|
24.25
|
24.25
|
24.96
|
19.54
|
157,100
|
|
|
5/11/2022
|
+0.15 / +0.58%
|
26.50
|
26.50
|
25.80
|
26.05
|
26.13
|
20.99
|
234,500
|
|
|
5/10/2022
|
+0.65 / +2.57%
|
23.50
|
25.90
|
23.50
|
25.90
|
24.71
|
20.87
|
907,400
|
|
|
5/9/2022
|
-1.85 / -6.83%
|
26.85
|
26.85
|
25.25
|
25.25
|
25.49
|
20.35
|
270,300
|
|
|
5/6/2022
|
-1.90 / -6.55%
|
28.20
|
28.70
|
27.10
|
27.10
|
27.79
|
21.84
|
270,300
|
|
|
5/5/2022
|
-0.10 / -0.34%
|
29.55
|
29.60
|
27.90
|
29.00
|
28.94
|
23.37
|
236,300
|
|
|
5/4/2022
|
-1.70 / -5.52%
|
30.60
|
30.60
|
29.10
|
29.10
|
29.72
|
23.45
|
243,500
|
|
|
4/29/2022
|
+1.60 / +5.48%
|
29.50
|
30.80
|
29.20
|
30.80
|
29.87
|
24.82
|
215,700
|
|
|
4/28/2022
|
-0.20 / -0.68%
|
29.30
|
29.90
|
29.20
|
29.20
|
29.44
|
23.53
|
271,300
|
|
|
4/27/2022
|
-0.40 / -1.34%
|
29.00
|
29.80
|
28.20
|
29.40
|
29.07
|
23.69
|
269,200
|
|
|
4/26/2022
|
0.00 / 0.00%
|
29.80
|
30.00
|
27.75
|
29.80
|
28.38
|
24.02
|
450,800
|
|
|
4/25/2022
|
-2.10 / -6.58%
|
31.50
|
32.00
|
29.70
|
29.80
|
30.19
|
24.02
|
622,600
|
|
|
4/22/2022
|
-0.20 / -0.62%
|
33.00
|
33.30
|
31.10
|
31.90
|
31.89
|
25.71
|
369,100
|
|
|
4/21/2022
|
+1.10 / +3.55%
|
29.05
|
33.15
|
29.05
|
32.10
|
30.73
|
25.87
|
849,400
|
|
|
4/20/2022
|
-1.50 / -4.62%
|
32.00
|
33.05
|
31.00
|
31.00
|
32.04
|
24.98
|
396,700
|
|
|
4/19/2022
|
+0.60 / +1.88%
|
31.95
|
34.00
|
31.95
|
32.50
|
32.88
|
26.19
|
884,700
|
|
|
4/18/2022
|
-2.40 / -7.00%
|
33.95
|
34.00
|
31.90
|
31.90
|
32.25
|
25.71
|
588,900
|
|
|