Closing price on 5/9/2022
|
|
Open |
26.85 |
High |
26.85 |
Low |
25.25 |
Volume |
270,300 |
Split-adjusted Price |
20.35 |
|
|
BSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/15/2022
|
-0.35 / -1.01%
|
34.90
|
35.00
|
33.30
|
34.30
|
34.22
|
27.64
|
289,800
|
|
4/14/2022
|
-0.15 / -0.43%
|
35.70
|
35.70
|
34.50
|
34.65
|
34.81
|
27.92
|
255,300
|
|
4/13/2022
|
+0.80 / +2.35%
|
34.00
|
34.80
|
32.20
|
34.80
|
34.00
|
28.05
|
512,600
|
|
4/12/2022
|
-2.50 / -6.85%
|
36.60
|
37.70
|
34.00
|
34.00
|
35.22
|
27.40
|
548,100
|
|
4/8/2022
|
-1.15 / -3.05%
|
37.65
|
37.70
|
36.50
|
36.50
|
37.04
|
29.42
|
515,200
|
|
4/7/2022
|
-0.75 / -1.95%
|
38.60
|
38.65
|
37.65
|
37.65
|
37.96
|
30.34
|
484,800
|
|
4/6/2022
|
-0.40 / -1.03%
|
38.80
|
38.90
|
38.10
|
38.40
|
38.55
|
30.95
|
419,700
|
|
4/5/2022
|
-0.65 / -1.65%
|
39.70
|
39.80
|
38.80
|
38.80
|
39.46
|
31.27
|
338,700
|
|
4/4/2022
|
+1.45 / +3.82%
|
38.30
|
40.20
|
38.30
|
39.45
|
39.42
|
31.79
|
704,300
|
|
4/1/2022
|
+0.60 / +1.60%
|
37.40
|
38.00
|
35.00
|
38.00
|
37.04
|
30.62
|
436,100
|
|
3/31/2022
|
-0.70 / -1.84%
|
38.70
|
38.70
|
37.30
|
37.40
|
37.93
|
30.14
|
379,000
|
|
3/30/2022
|
-1.25 / -3.18%
|
39.00
|
39.70
|
38.05
|
38.10
|
38.67
|
30.71
|
413,300
|
|
3/29/2022
|
+0.35 / +0.90%
|
39.45
|
39.50
|
38.80
|
39.35
|
39.15
|
31.71
|
325,600
|
|
3/28/2022
|
-1.60 / -3.94%
|
40.35
|
40.40
|
38.50
|
39.00
|
39.26
|
31.43
|
516,300
|
|
3/25/2022
|
+0.60 / +1.50%
|
40.00
|
40.60
|
39.10
|
40.60
|
39.65
|
32.72
|
832,500
|
|
3/24/2022
|
-0.55 / -1.36%
|
40.85
|
40.85
|
40.00
|
40.00
|
40.33
|
32.24
|
542,800
|
|
|