|
Closing price on 6/22/2022
|
|
| Open |
21.75 |
| High |
21.90 |
| Low |
21.00 |
| Volume |
369,000 |
| Split-adjusted Price |
17.65 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+1.40 / +6.83%
|
21.75
|
21.90
|
21.00
|
21.90
|
21.85
|
17.65
|
369,000
|
|
|
6/21/2022
|
+0.10 / +0.49%
|
20.00
|
21.75
|
19.00
|
20.50
|
20.31
|
16.52
|
605,200
|
|
|
6/20/2022
|
-1.50 / -6.85%
|
21.90
|
23.10
|
20.40
|
20.40
|
21.39
|
16.44
|
425,900
|
|
|
6/17/2022
|
-1.60 / -6.81%
|
21.90
|
22.35
|
21.90
|
21.90
|
21.93
|
17.65
|
457,400
|
|
|
6/16/2022
|
-1.45 / -5.81%
|
25.50
|
25.80
|
23.50
|
23.50
|
24.97
|
18.94
|
348,100
|
|
|
6/15/2022
|
-1.85 / -6.90%
|
26.10
|
27.00
|
24.95
|
24.95
|
25.30
|
20.11
|
635,700
|
|
|
6/14/2022
|
-0.55 / -2.01%
|
25.55
|
27.50
|
25.55
|
26.80
|
26.58
|
21.60
|
541,400
|
|
|
6/13/2022
|
-2.05 / -6.97%
|
27.40
|
28.00
|
27.35
|
27.35
|
27.47
|
22.04
|
613,900
|
|
|
6/10/2022
|
-2.20 / -6.96%
|
31.30
|
31.30
|
29.40
|
29.40
|
30.08
|
23.69
|
1,068,100
|
|
|
6/9/2022
|
-0.40 / -1.25%
|
31.20
|
32.10
|
31.20
|
31.60
|
31.56
|
25.47
|
415,800
|
|
|
6/8/2022
|
+0.10 / +0.31%
|
32.50
|
32.90
|
31.50
|
32.00
|
32.19
|
25.79
|
784,000
|
|
|
6/7/2022
|
+1.70 / +5.63%
|
29.90
|
32.00
|
28.85
|
31.90
|
30.21
|
25.71
|
992,000
|
|
|
6/6/2022
|
+1.75 / +6.15%
|
28.00
|
30.40
|
28.00
|
30.20
|
29.81
|
24.34
|
1,312,600
|
|
|
6/3/2022
|
+0.15 / +0.53%
|
28.00
|
28.80
|
27.95
|
28.45
|
28.31
|
22.93
|
371,800
|
|
|
6/2/2022
|
+0.30 / +1.07%
|
28.05
|
28.85
|
27.80
|
28.30
|
28.42
|
22.81
|
587,000
|
|
|
6/1/2022
|
-0.45 / -1.58%
|
28.45
|
28.50
|
27.65
|
28.00
|
27.99
|
22.57
|
433,100
|
|
|
5/31/2022
|
-0.15 / -0.52%
|
28.80
|
28.80
|
28.10
|
28.45
|
28.47
|
22.93
|
444,600
|
|
|
5/30/2022
|
+0.35 / +1.24%
|
28.40
|
29.20
|
27.85
|
28.60
|
28.64
|
23.05
|
446,300
|
|
|
5/27/2022
|
-0.45 / -1.57%
|
27.75
|
29.00
|
27.75
|
28.25
|
28.26
|
22.77
|
568,700
|
|
|
5/26/2022
|
-0.30 / -1.03%
|
28.80
|
30.00
|
28.30
|
28.70
|
28.81
|
23.13
|
570,100
|
|
|
5/25/2022
|
+1.75 / +6.42%
|
27.80
|
29.05
|
27.50
|
29.00
|
28.31
|
23.37
|
690,100
|
|
|
5/24/2022
|
+1.75 / +6.86%
|
24.85
|
27.25
|
24.60
|
27.25
|
25.66
|
21.96
|
609,800
|
|
|
5/23/2022
|
-1.00 / -3.77%
|
27.50
|
27.50
|
24.80
|
25.50
|
26.19
|
20.55
|
667,900
|
|
|
5/20/2022
|
+1.70 / +6.85%
|
25.80
|
26.50
|
25.80
|
26.50
|
26.36
|
21.36
|
452,500
|
|
|
5/19/2022
|
+1.60 / +6.90%
|
22.35
|
24.80
|
22.30
|
24.80
|
23.90
|
19.99
|
863,200
|
|
|
5/18/2022
|
+0.20 / +0.87%
|
24.00
|
24.20
|
23.20
|
23.20
|
23.82
|
18.70
|
317,900
|
|
|
5/17/2022
|
+1.50 / +6.98%
|
20.65
|
23.00
|
20.65
|
23.00
|
22.40
|
18.54
|
330,700
|
|
|
5/16/2022
|
-1.10 / -4.87%
|
23.00
|
24.00
|
21.50
|
21.50
|
23.09
|
17.33
|
381,300
|
|
|
5/13/2022
|
-1.65 / -6.80%
|
24.25
|
24.25
|
22.60
|
22.60
|
22.82
|
18.21
|
451,900
|
|
|
5/12/2022
|
-1.80 / -6.91%
|
25.95
|
26.05
|
24.25
|
24.25
|
24.96
|
19.54
|
157,100
|
|
|