|
|
Closing price on 5/7/2021
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
883,800 |
| Split-adjusted Price |
10.92 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
-0.20 / -1.41%
|
14.20
|
14.50
|
13.90
|
14.00
|
14.11
|
10.92
|
883,800
|
|
|
5/6/2021
|
+0.30 / +2.16%
|
14.80
|
15.10
|
14.00
|
14.20
|
14.55
|
11.07
|
993,200
|
|
|
4/28/2021
|
+0.20 / +1.46%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.93
|
10.84
|
309,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.35
|
13.70
|
13.69
|
10.68
|
389,200
|
|
|
4/26/2021
|
-0.65 / -4.53%
|
14.45
|
14.45
|
13.70
|
13.70
|
13.94
|
10.68
|
761,700
|
|
|
4/23/2021
|
+0.35 / +2.50%
|
14.00
|
14.50
|
13.70
|
14.35
|
14.03
|
11.19
|
632,600
|
|
|
4/22/2021
|
-0.80 / -5.41%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.30
|
10.92
|
1,008,600
|
|
|
4/20/2021
|
-0.25 / -1.66%
|
15.30
|
15.40
|
14.75
|
14.80
|
15.03
|
11.54
|
606,400
|
|
|
4/19/2021
|
+0.55 / +3.79%
|
14.60
|
15.10
|
14.60
|
15.05
|
14.75
|
11.74
|
719,100
|
|
|
4/16/2021
|
-0.65 / -4.29%
|
15.05
|
15.20
|
14.20
|
14.50
|
14.61
|
11.31
|
1,535,000
|
|
|
4/15/2021
|
-0.50 / -3.19%
|
15.65
|
15.75
|
15.05
|
15.15
|
15.29
|
11.82
|
1,161,900
|
|
|
4/14/2021
|
-0.05 / -0.32%
|
15.45
|
15.70
|
15.35
|
15.65
|
15.55
|
12.21
|
1,013,300
|
|
|
4/13/2021
|
-0.25 / -1.57%
|
16.30
|
16.30
|
15.60
|
15.70
|
16.00
|
12.24
|
1,973,800
|
|
|
4/12/2021
|
+0.35 / +2.24%
|
15.85
|
15.95
|
15.40
|
15.95
|
15.66
|
12.44
|
2,508,900
|
|
|
4/9/2021
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.45
|
15.60
|
15.65
|
12.17
|
1,187,300
|
|
|
4/8/2021
|
0.00 / 0.00%
|
15.55
|
15.75
|
15.25
|
15.50
|
15.51
|
12.09
|
843,500
|
|
|
4/7/2021
|
+0.45 / +2.99%
|
15.05
|
15.60
|
15.05
|
15.50
|
15.42
|
12.09
|
1,020,700
|
|
|
4/6/2021
|
-0.25 / -1.63%
|
15.30
|
15.35
|
15.00
|
15.05
|
15.17
|
11.74
|
1,178,200
|
|
|
4/5/2021
|
-0.20 / -1.29%
|
15.75
|
16.00
|
15.30
|
15.30
|
15.57
|
11.93
|
1,648,200
|
|
|
4/2/2021
|
+0.20 / +1.31%
|
15.70
|
15.70
|
15.25
|
15.50
|
15.49
|
12.09
|
983,900
|
|
|
4/1/2021
|
+0.60 / +4.08%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.01
|
11.93
|
1,478,300
|
|
|
3/31/2021
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.40
|
14.70
|
14.62
|
11.46
|
679,700
|
|
|
3/30/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.39
|
11.31
|
553,800
|
|
|
3/29/2021
|
+0.30 / +2.11%
|
14.25
|
14.50
|
14.10
|
14.50
|
14.23
|
11.31
|
794,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
13.95
|
14.20
|
13.30
|
14.20
|
13.79
|
11.07
|
919,700
|
|
|
3/25/2021
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.24
|
11.07
|
691,600
|
|
|
3/24/2021
|
-0.50 / -3.38%
|
14.60
|
14.70
|
14.10
|
14.30
|
14.48
|
11.15
|
935,800
|
|
|
3/23/2021
|
-0.50 / -3.27%
|
15.20
|
15.30
|
14.50
|
14.80
|
14.95
|
11.54
|
827,500
|
|
|
3/22/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.15
|
15.30
|
15.30
|
11.93
|
758,200
|
|
|
3/19/2021
|
+0.10 / +0.65%
|
15.40
|
15.75
|
15.25
|
15.40
|
15.43
|
12.01
|
892,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|