|
Closing price on 5/6/2016
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
18,010 |
| Split-adjusted Price |
4.82 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
-0.10 / -1.08%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.22
|
4.82
|
18,010
|
|
|
5/5/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.09
|
4.87
|
33,220
|
|
|
5/4/2016
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.16
|
4.87
|
48,160
|
|
|
4/29/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.32
|
4.92
|
4,400
|
|
|
4/28/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.26
|
4.92
|
11,020
|
|
|
4/27/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.41
|
4.92
|
4,890
|
|
|
4/26/2016
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
4.97
|
3,920
|
|
|
4/25/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.65
|
5.03
|
11,400
|
|
|
4/22/2016
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.49
|
5.03
|
24,120
|
|
|
4/21/2016
|
-0.10 / -1.06%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.43
|
4.87
|
1,400
|
|
|
4/20/2016
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.42
|
4.92
|
12,740
|
|
|
4/19/2016
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.46
|
5.03
|
1,480
|
|
|
4/15/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.67
|
5.08
|
62,430
|
|
|
4/14/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.65
|
5.08
|
21,250
|
|
|
4/13/2016
|
+0.50 / +5.43%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.52
|
5.08
|
410,130
|
|
|
4/12/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.30
|
4.82
|
44,290
|
|
|
4/11/2016
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
4.97
|
21,990
|
|
|
4/8/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.70
|
5.13
|
63,180
|
|
|
4/7/2016
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.40
|
9.70
|
9.51
|
5.08
|
11,360
|
|
|
4/6/2016
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.76
|
5.13
|
94,490
|
|
|
4/5/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.61
|
5.03
|
189,230
|
|
|
4/4/2016
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.53
|
5.03
|
323,980
|
|
|
4/1/2016
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.21
|
4.92
|
736,090
|
|
|
3/31/2016
|
0.00 / 0.00%
|
9.20
|
9.50
|
8.90
|
9.20
|
9.09
|
4.82
|
133,950
|
|
|
3/30/2016
|
-0.30 / -3.16%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.33
|
4.82
|
148,990
|
|
|
3/29/2016
|
-0.30 / -3.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
4.97
|
5,910
|
|
|
3/28/2016
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.73
|
5.13
|
49,630
|
|
|
3/25/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.57
|
5.08
|
75,550
|
|
|
3/24/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.67
|
5.03
|
7,030
|
|
|
3/23/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.69
|
5.13
|
82,550
|
|
|