|
Closing price on 6/3/2014
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
85,600 |
| Split-adjusted Price |
3.25 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2014
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
3.25
|
85,600
|
|
|
6/2/2014
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
3.19
|
101,780
|
|
|
5/30/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
3.40
|
171,750
|
|
|
5/29/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.50
|
3.40
|
147,300
|
|
|
5/28/2014
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
3.35
|
208,870
|
|
|
5/27/2014
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
3.40
|
165,280
|
|
|
5/26/2014
|
+0.30 / +5.08%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.20
|
3.25
|
212,120
|
|
|
5/23/2014
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.90
|
3.09
|
177,680
|
|
|
5/22/2014
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
3.14
|
560,520
|
|
|
5/21/2014
|
+0.30 / +5.56%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.70
|
2.98
|
174,130
|
|
|
5/20/2014
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
2.83
|
264,880
|
|
|
5/19/2014
|
0.00 / 0.00%
|
5.10
|
5.30
|
4.90
|
5.10
|
5.10
|
2.67
|
249,510
|
|
|
5/16/2014
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.70
|
5.10
|
5.10
|
2.67
|
146,290
|
|
|
5/15/2014
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.60
|
4.90
|
4.90
|
2.57
|
145,180
|
|
|
5/14/2014
|
+0.30 / +6.52%
|
4.30
|
4.90
|
4.30
|
4.90
|
4.90
|
2.57
|
159,400
|
|
|
5/13/2014
|
-0.30 / -6.12%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
2.41
|
129,150
|
|
|
5/12/2014
|
-0.30 / -5.77%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.90
|
2.57
|
50,320
|
|
|
5/9/2014
|
-0.20 / -3.70%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
2.72
|
252,230
|
|
|
5/8/2014
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
2.83
|
181,660
|
|
|
5/7/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
2.98
|
56,120
|
|
|
5/6/2014
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.70
|
2.98
|
175,620
|
|
|
5/5/2014
|
-0.40 / -6.35%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
3.09
|
84,180
|
|
|
4/29/2014
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
3.30
|
47,650
|
|
|
4/28/2014
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
3.35
|
55,190
|
|
|
4/25/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
3.51
|
257,060
|
|
|
4/24/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
3.51
|
82,920
|
|
|
4/23/2014
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
3.46
|
139,600
|
|
|
4/22/2014
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.50
|
7.00
|
7.00
|
3.67
|
320,390
|
|
|
4/21/2014
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.90
|
3.61
|
124,990
|
|
|
4/18/2014
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.40
|
3.88
|
181,860
|
|
|