|
|
Closing price on 6/14/2023
|
|
| Open |
32.85 |
| High |
33.30 |
| Low |
32.30 |
| Volume |
978,200 |
| Split-adjusted Price |
24.34 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
-0.40 / -1.22%
|
32.85
|
33.30
|
32.30
|
32.30
|
32.90
|
24.34
|
978,200
|
|
|
6/13/2023
|
+0.25 / +0.77%
|
32.85
|
33.25
|
32.00
|
32.70
|
32.72
|
24.65
|
1,438,300
|
|
|
6/12/2023
|
-0.05 / -0.15%
|
32.10
|
32.50
|
31.35
|
32.45
|
31.96
|
24.46
|
857,500
|
|
|
6/9/2023
|
+0.55 / +1.72%
|
31.95
|
32.55
|
31.15
|
32.50
|
31.78
|
24.50
|
1,593,000
|
|
|
6/8/2023
|
-1.00 / -3.03%
|
33.00
|
33.00
|
31.95
|
31.95
|
32.45
|
24.08
|
1,805,400
|
|
|
6/7/2023
|
-0.55 / -1.64%
|
33.50
|
33.50
|
32.80
|
32.95
|
33.04
|
24.83
|
1,306,200
|
|
|
6/6/2023
|
+0.90 / +2.76%
|
32.55
|
33.65
|
32.10
|
33.50
|
32.99
|
25.25
|
1,630,900
|
|
|
6/5/2023
|
-1.00 / -2.98%
|
34.00
|
34.00
|
32.00
|
32.60
|
32.98
|
24.57
|
1,824,200
|
|
|
6/2/2023
|
+0.15 / +0.45%
|
33.45
|
34.20
|
33.00
|
33.60
|
33.50
|
25.32
|
1,245,200
|
|
|
6/1/2023
|
+0.65 / +1.98%
|
33.00
|
33.70
|
32.65
|
33.45
|
33.19
|
25.21
|
1,410,500
|
|
|
5/31/2023
|
-0.30 / -0.91%
|
33.00
|
33.80
|
32.50
|
32.80
|
32.91
|
24.72
|
1,182,300
|
|
|
5/30/2023
|
+2.10 / +6.77%
|
31.00
|
33.15
|
30.50
|
33.10
|
32.28
|
24.95
|
2,548,400
|
|
|
5/29/2023
|
+1.30 / +4.38%
|
29.75
|
31.10
|
29.40
|
31.00
|
29.95
|
23.36
|
2,221,900
|
|
|
5/26/2023
|
-0.90 / -2.94%
|
30.70
|
30.90
|
29.70
|
29.70
|
30.30
|
22.38
|
1,781,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
30.90
|
31.10
|
30.15
|
30.60
|
30.64
|
23.06
|
1,874,000
|
|
|
5/24/2023
|
+2.00 / +6.99%
|
29.05
|
30.60
|
28.65
|
30.60
|
29.89
|
23.06
|
3,874,700
|
|
|
5/23/2023
|
-0.40 / -1.38%
|
29.10
|
29.50
|
28.50
|
28.60
|
29.00
|
21.56
|
1,300,300
|
|
|
5/22/2023
|
+0.75 / +2.65%
|
28.60
|
29.20
|
28.50
|
29.00
|
28.92
|
21.86
|
1,176,800
|
|
|
5/19/2023
|
-0.25 / -0.88%
|
28.55
|
28.80
|
27.80
|
28.25
|
28.25
|
21.29
|
1,054,500
|
|
|
5/18/2023
|
+0.90 / +3.26%
|
27.90
|
29.20
|
27.80
|
28.50
|
28.67
|
21.48
|
2,285,100
|
|
|
5/17/2023
|
-1.00 / -3.50%
|
28.70
|
28.70
|
27.60
|
27.60
|
28.06
|
20.80
|
2,113,500
|
|
|
5/16/2023
|
-0.40 / -1.38%
|
28.90
|
29.10
|
28.40
|
28.60
|
28.78
|
21.56
|
1,152,200
|
|
|
5/15/2023
|
-0.70 / -2.36%
|
30.30
|
30.30
|
28.85
|
29.00
|
29.42
|
21.86
|
1,036,900
|
|
|
5/12/2023
|
+0.50 / +1.71%
|
29.35
|
29.70
|
28.75
|
29.70
|
29.19
|
22.38
|
1,114,500
|
|
|
5/11/2023
|
-0.10 / -0.34%
|
29.50
|
29.60
|
28.70
|
29.20
|
29.00
|
22.01
|
2,122,900
|
|
|
5/10/2023
|
-0.20 / -0.68%
|
29.50
|
30.10
|
29.25
|
29.30
|
29.55
|
22.08
|
971,000
|
|
|
5/9/2023
|
-0.15 / -0.51%
|
29.65
|
29.70
|
29.05
|
29.50
|
29.38
|
22.23
|
809,200
|
|
|
5/8/2023
|
0.00 / 0.00%
|
29.70
|
30.30
|
29.65
|
29.65
|
29.96
|
22.35
|
1,259,100
|
|
|
5/5/2023
|
-0.45 / -1.50%
|
29.65
|
30.10
|
29.20
|
29.65
|
29.55
|
22.35
|
1,118,400
|
|
|
5/4/2023
|
+0.90 / +3.08%
|
29.00
|
30.50
|
28.70
|
30.10
|
29.64
|
22.69
|
1,316,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:03 PM
|
|
|
|
|