|
Closing price on 6/16/2020
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.81 |
| Volume |
6,780 |
| Split-adjusted Price |
6.22 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
-0.02 / -0.25%
|
8.30
|
8.30
|
7.81
|
7.98
|
7.96
|
6.22
|
6,780
|
|
|
6/15/2020
|
0.00 / 0.00%
|
8.00
|
8.29
|
8.00
|
8.00
|
8.07
|
6.24
|
8,930
|
|
|
6/12/2020
|
-0.10 / -1.23%
|
7.68
|
8.00
|
7.55
|
8.00
|
7.83
|
6.24
|
41,880
|
|
|
6/11/2020
|
-0.29 / -3.46%
|
8.39
|
8.39
|
8.10
|
8.10
|
8.29
|
6.32
|
54,140
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.39
|
8.39
|
8.46
|
6.54
|
19,620
|
|
|
6/9/2020
|
+0.17 / +2.07%
|
8.48
|
8.50
|
8.22
|
8.39
|
8.48
|
6.54
|
64,650
|
|
|
6/8/2020
|
+0.03 / +0.37%
|
8.19
|
8.35
|
8.11
|
8.22
|
8.22
|
6.41
|
149,630
|
|
|
6/5/2020
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.00
|
8.19
|
8.17
|
6.39
|
21,170
|
|
|
6/4/2020
|
+0.24 / +3.02%
|
8.23
|
8.25
|
8.00
|
8.19
|
8.17
|
6.39
|
41,960
|
|
|
6/3/2020
|
-0.23 / -2.81%
|
7.87
|
8.16
|
7.87
|
7.95
|
8.01
|
6.20
|
8,990
|
|
|
6/2/2020
|
+0.08 / +0.99%
|
8.40
|
8.40
|
7.80
|
8.18
|
7.91
|
6.38
|
30,450
|
|
|
6/1/2020
|
+0.07 / +0.87%
|
8.03
|
8.20
|
8.03
|
8.10
|
8.04
|
6.32
|
24,640
|
|
|
5/29/2020
|
-0.10 / -1.23%
|
8.49
|
8.49
|
8.02
|
8.03
|
8.20
|
6.26
|
22,550
|
|
|
5/28/2020
|
+0.23 / +2.91%
|
7.98
|
8.15
|
7.98
|
8.13
|
8.01
|
6.34
|
10,610
|
|
|
5/27/2020
|
-0.05 / -0.63%
|
7.98
|
8.00
|
7.80
|
7.90
|
7.93
|
6.16
|
46,380
|
|
|
5/26/2020
|
+0.10 / +1.27%
|
7.51
|
7.97
|
7.51
|
7.95
|
7.93
|
6.20
|
11,100
|
|
|
5/25/2020
|
+0.05 / +0.64%
|
7.80
|
7.90
|
7.80
|
7.85
|
7.85
|
6.12
|
7,520
|
|
|
5/22/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
6.08
|
4,840
|
|
|
5/21/2020
|
-0.11 / -1.41%
|
7.60
|
7.82
|
7.60
|
7.70
|
7.81
|
6.01
|
4,610
|
|
|
5/20/2020
|
+0.01 / +0.13%
|
7.63
|
7.81
|
7.63
|
7.81
|
7.72
|
6.09
|
320
|
|
|
5/19/2020
|
+0.19 / +2.50%
|
7.61
|
7.80
|
7.61
|
7.80
|
7.71
|
6.08
|
280
|
|
|
5/18/2020
|
-0.27 / -3.43%
|
7.86
|
7.86
|
7.61
|
7.61
|
7.75
|
5.94
|
12,900
|
|
|
5/15/2020
|
-0.01 / -0.13%
|
7.90
|
7.95
|
7.88
|
7.88
|
7.90
|
6.15
|
6,490
|
|
|
5/14/2020
|
+0.09 / +1.15%
|
7.50
|
8.00
|
7.50
|
7.89
|
7.97
|
6.15
|
11,920
|
|
|
5/13/2020
|
-0.08 / -1.02%
|
7.85
|
7.85
|
7.33
|
7.80
|
7.67
|
6.08
|
49,820
|
|
|
5/12/2020
|
-0.01 / -0.13%
|
7.62
|
7.89
|
7.62
|
7.88
|
7.75
|
6.15
|
4,790
|
|
|
5/11/2020
|
0.00 / 0.00%
|
7.60
|
7.99
|
7.60
|
7.89
|
7.77
|
6.15
|
2,610
|
|
|
5/8/2020
|
-0.01 / -0.13%
|
7.63
|
8.00
|
7.62
|
7.89
|
7.69
|
6.15
|
75,820
|
|
|
5/7/2020
|
+0.02 / +0.25%
|
7.80
|
8.00
|
7.71
|
7.90
|
7.91
|
6.16
|
22,760
|
|
|
5/6/2020
|
+0.18 / +2.34%
|
7.90
|
7.90
|
7.65
|
7.88
|
7.68
|
6.15
|
20,560
|
|
|