|
Closing price on 5/5/2020
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
5,880 |
| Split-adjusted Price |
6.01 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
+0.10 / +1.32%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.65
|
6.01
|
5,880
|
|
|
5/4/2020
|
-0.40 / -5.00%
|
8.13
|
8.13
|
7.50
|
7.60
|
7.76
|
5.93
|
21,270
|
|
|
4/29/2020
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.85
|
8.00
|
7.89
|
6.24
|
6,340
|
|
|
4/28/2020
|
+0.19 / +2.43%
|
8.00
|
8.00
|
7.81
|
8.00
|
7.96
|
6.24
|
11,690
|
|
|
4/27/2020
|
-0.14 / -1.76%
|
7.90
|
8.00
|
7.81
|
7.81
|
7.88
|
6.09
|
21,570
|
|
|
4/24/2020
|
-0.15 / -1.85%
|
8.00
|
8.00
|
7.91
|
7.95
|
8.00
|
6.20
|
9,000
|
|
|
4/23/2020
|
-0.08 / -0.98%
|
8.49
|
8.49
|
8.10
|
8.10
|
8.14
|
6.32
|
29,870
|
|
|
4/22/2020
|
+0.03 / +0.37%
|
7.90
|
8.20
|
7.90
|
8.18
|
8.14
|
6.38
|
1,720
|
|
|
4/21/2020
|
+0.04 / +0.49%
|
8.11
|
8.30
|
8.11
|
8.15
|
8.15
|
6.36
|
23,930
|
|
|
4/20/2020
|
-0.07 / -0.86%
|
8.75
|
8.75
|
8.11
|
8.11
|
8.37
|
6.33
|
17,560
|
|
|
4/17/2020
|
+0.18 / +2.25%
|
8.40
|
8.40
|
8.10
|
8.18
|
8.19
|
6.38
|
5,740
|
|
|
4/16/2020
|
-0.30 / -3.61%
|
8.25
|
8.25
|
8.00
|
8.00
|
8.11
|
6.24
|
8,880
|
|
|
4/15/2020
|
+0.11 / +1.34%
|
8.19
|
8.30
|
7.90
|
8.30
|
8.24
|
6.47
|
3,520
|
|
|
4/14/2020
|
+0.19 / +2.38%
|
8.00
|
8.19
|
8.00
|
8.19
|
8.10
|
6.39
|
5,140
|
|
|
4/13/2020
|
-0.40 / -4.76%
|
7.91
|
8.39
|
7.85
|
8.00
|
8.05
|
6.24
|
29,210
|
|
|
4/10/2020
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.44
|
6.55
|
1,540
|
|
|
4/9/2020
|
0.00 / 0.00%
|
7.75
|
8.30
|
7.75
|
8.30
|
8.02
|
6.47
|
40,530
|
|
|
4/8/2020
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.06
|
6.47
|
3,350
|
|
|
4/7/2020
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.49
|
6.47
|
4,240
|
|
|
4/6/2020
|
+0.01 / +0.12%
|
8.40
|
9.00
|
8.40
|
8.50
|
8.47
|
6.63
|
10,860
|
|
|
4/3/2020
|
+0.12 / +1.43%
|
8.20
|
8.59
|
8.20
|
8.49
|
8.37
|
6.62
|
1,150
|
|
|
4/1/2020
|
+0.37 / +4.63%
|
7.44
|
8.39
|
7.44
|
8.37
|
7.91
|
6.53
|
2,120
|
|
|
3/31/2020
|
-0.49 / -5.77%
|
8.30
|
8.30
|
7.90
|
8.00
|
7.99
|
6.24
|
10,140
|
|
|
3/30/2020
|
+0.54 / +6.79%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
6.62
|
10
|
|
|
3/27/2020
|
-0.54 / -6.36%
|
8.50
|
8.50
|
7.95
|
7.95
|
8.23
|
6.20
|
1,020
|
|
|
3/26/2020
|
+0.04 / +0.47%
|
7.88
|
8.90
|
7.88
|
8.49
|
8.07
|
6.62
|
4,090
|
|
|
3/25/2020
|
+0.15 / +1.81%
|
8.50
|
8.50
|
7.80
|
8.45
|
8.23
|
6.59
|
3,280
|
|
|
3/24/2020
|
+0.38 / +4.80%
|
8.47
|
8.47
|
8.30
|
8.30
|
8.46
|
6.47
|
4,020
|
|
|
3/23/2020
|
-0.58 / -6.82%
|
8.00
|
8.00
|
7.91
|
7.92
|
7.96
|
6.18
|
2,430
|
|
|
3/20/2020
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.38
|
6.63
|
20,640
|
|
|