|
|
Closing price on 5/4/2018
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
315,710 |
| Split-adjusted Price |
7.90 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.79
|
7.90
|
315,710
|
|
|
5/3/2018
|
+0.10 / +0.68%
|
14.65
|
14.70
|
14.30
|
14.70
|
14.56
|
7.90
|
231,050
|
|
|
5/2/2018
|
+0.20 / +1.39%
|
14.50
|
14.65
|
14.40
|
14.60
|
14.55
|
7.85
|
240,950
|
|
|
4/27/2018
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.32
|
7.74
|
253,310
|
|
|
4/26/2018
|
-0.40 / -2.78%
|
14.35
|
14.45
|
13.90
|
14.00
|
14.27
|
7.52
|
387,060
|
|
|
4/24/2018
|
+0.35 / +2.49%
|
14.10
|
14.50
|
14.00
|
14.40
|
14.30
|
7.74
|
274,680
|
|
|
4/23/2018
|
-1.05 / -6.95%
|
15.00
|
15.20
|
14.05
|
14.05
|
14.72
|
7.55
|
225,050
|
|
|
4/20/2018
|
0.00 / 0.00%
|
14.95
|
15.20
|
14.90
|
15.10
|
15.06
|
8.11
|
182,540
|
|
|
4/19/2018
|
-0.40 / -2.58%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.32
|
8.11
|
340,750
|
|
|
4/18/2018
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.70
|
8.33
|
331,310
|
|
|
4/17/2018
|
+0.25 / +1.64%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.43
|
8.33
|
297,930
|
|
|
4/16/2018
|
+0.15 / +0.99%
|
15.05
|
15.30
|
14.90
|
15.25
|
15.16
|
8.20
|
204,940
|
|
|
4/13/2018
|
-0.20 / -1.31%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.33
|
8.11
|
229,650
|
|
|
4/12/2018
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.12
|
8.22
|
247,360
|
|
|
4/11/2018
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.33
|
8.22
|
266,950
|
|
|
4/10/2018
|
+0.50 / +3.29%
|
15.40
|
16.25
|
15.35
|
15.70
|
15.63
|
8.44
|
353,180
|
|
|
4/9/2018
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.22
|
8.17
|
232,070
|
|
|
4/6/2018
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.13
|
8.22
|
322,360
|
|
|
4/5/2018
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
15.00
|
14.92
|
8.06
|
176,530
|
|
|
4/4/2018
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.80
|
15.00
|
14.97
|
8.06
|
686,910
|
|
|
4/3/2018
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.65
|
7.95
|
180,550
|
|
|
4/2/2018
|
+0.30 / +2.11%
|
14.35
|
14.60
|
14.25
|
14.50
|
14.38
|
7.79
|
299,920
|
|
|
3/30/2018
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.18
|
7.63
|
91,300
|
|
|
3/29/2018
|
-0.20 / -1.40%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.23
|
7.58
|
89,850
|
|
|
3/28/2018
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.30
|
14.32
|
7.68
|
32,450
|
|
|
3/27/2018
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.30
|
14.30
|
14.33
|
7.68
|
518,870
|
|
|
3/26/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.35
|
7.68
|
59,150
|
|
|
3/23/2018
|
+0.10 / +0.70%
|
14.00
|
14.30
|
13.95
|
14.30
|
14.07
|
7.68
|
90,780
|
|
|
3/22/2018
|
-0.60 / -4.05%
|
14.35
|
14.70
|
14.20
|
14.20
|
14.46
|
7.63
|
124,100
|
|
|
3/21/2018
|
-0.40 / -2.63%
|
15.00
|
15.50
|
14.60
|
14.80
|
15.00
|
7.95
|
175,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|