|
Closing price on 6/20/2016
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
12,980 |
| Split-adjusted Price |
4.28 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.94
|
4.28
|
12,980
|
|
|
6/17/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
4.28
|
25,340
|
|
|
6/16/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
4.28
|
12,040
|
|
|
6/15/2016
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.09
|
4.33
|
1,430
|
|
|
6/14/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.95
|
4.28
|
7,040
|
|
|
6/13/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.33
|
1,000
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.89
|
4.33
|
12,030
|
|
|
6/9/2016
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.03
|
4.33
|
33,760
|
|
|
6/8/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
4.28
|
19,050
|
|
|
6/7/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.28
|
12,010
|
|
|
6/6/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
4.28
|
230
|
|
|
6/3/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
4.28
|
2,810
|
|
|
6/2/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
4.28
|
19,310
|
|
|
6/1/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.02
|
4.28
|
19,300
|
|
|
5/31/2016
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.01
|
4.28
|
8,210
|
|
|
5/30/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.25
|
4.38
|
14,380
|
|
|
5/27/2016
|
+0.30 / +3.37%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.18
|
4.38
|
5,950
|
|
|
5/26/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.85
|
4.24
|
8,330
|
|
|
5/25/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
4.28
|
3,950
|
|
|
5/24/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.28
|
1,960
|
|
|
5/23/2016
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.95
|
4.33
|
12,620
|
|
|
5/20/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
4.28
|
6,000
|
|
|
5/19/2016
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
4.33
|
32,730
|
|
|
5/18/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
4.38
|
19,500
|
|
|
5/17/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.16
|
4.38
|
9,830
|
|
|
5/16/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.00
|
4.38
|
2,110
|
|
|
5/13/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.02
|
4.38
|
52,640
|
|
|
5/12/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
4.33
|
8,010
|
|
|
5/11/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.13
|
4.33
|
26,510
|
|
|
5/10/2016
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.13
|
4.33
|
21,900
|
|
|